Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $223.95 as of 1/30/2026 5:57:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 119.50 | 123.80 | 121.65 | % | 1.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 114.50 | 118.50 | 116.50 | % | 1.06 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 109.60 | 113.50 | 111.55 | % | 0.97 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 104.60 | 108.90 | 106.75 | % | 0.89 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 99.60 | 103.60 | 101.60 | % | 0.81 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 94.70 | 98.90 | 96.80 | % | 0.74 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 89.70 | 93.70 | 91.70 | % | 0.68 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 84.80 | 88.80 | 86.80 | % | 0.62 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 79.90 | 84.20 | 82.05 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 75.00 | 78.90 | 76.95 | 65.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 70.10 | 74.10 | 72.10 | 70.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.03 | 12/12/2025 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 65.20 | 69.20 | 67.20 | % | 0.42 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 60.40 | 64.40 | 62.40 | 38.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.04 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 55.60 | 59.60 | 57.60 | 57.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.60 | 0.96 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 51.00 | 55.00 | 53.00 | 31.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.57 | 0.94 | 0.00 | -0.06 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 46.60 | 50.30 | 48.45 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.55 | 0.92 | 0.00 | -0.08 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 42.10 | 45.60 | 43.85 | % | 0.24 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 190.00 | 38.00 | 41.90 | 39.95 | % | 0.21 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.11 | 1/30/2026 3:59:57 PM EST | |||
| 195.00 | 33.90 | 37.30 | 35.60 | % | 0.18 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 30.30 | 33.70 | 32.00 | 31.65 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.45 | 0.79 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 23.60 | 27.20 | 25.40 | 35.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.47 | 0.71 | 0.01 | -0.15 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 17.60 | 21.30 | 19.45 | 18.17 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | 0.61 | 0.01 | -0.16 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 13.00 | 16.00 | 14.50 | 15.78 | 0.00 | 0.00% | 0.06 | 0 | 557 | 0.47 | 0.50 | 0.01 | -0.16 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 8.60 | 11.80 | 10.20 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.47 | 0.40 | 0.01 | -0.15 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 250.00 | 5.50 | 8.60 | 7.05 | 7.50 | 0.00 | 0.00% | 0.03 | 3 | 470 | 0.46 | 0.31 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 260.00 | 3.70 | 5.40 | 4.55 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.45 | 0.23 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 270.00 | 0.85 | 4.00 | 2.43 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.17 | 0.01 | -0.09 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 280.00 | 0.45 | 3.80 | 2.13 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.12 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | 0.09 | 0.00 | -0.06 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | 0.06 | 0.00 | -0.05 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.04 | 0.00 | -0.03 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.70 | 1.35 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.05 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.06 | 0.00 | -0.06 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.08 | 1/30/2026 3:59:57 PM EST | |||
| 185.00 | 0.40 | 4.60 | 2.50 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.48 | -0.10 | 0.00 | -0.09 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 1.30 | 3.80 | 2.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.46 | -0.13 | 0.01 | -0.11 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 2.25 | 5.90 | 4.08 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.47 | -0.17 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 3.60 | 6.10 | 4.85 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.47 | -0.21 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 6.70 | 9.60 | 8.15 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.48 | -0.29 | 0.01 | -0.15 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 10.90 | 13.90 | 12.40 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.48 | -0.39 | 0.01 | -0.16 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 230.00 | 16.00 | 19.00 | 17.50 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.48 | -0.50 | 0.01 | -0.16 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 240.00 | 22.30 | 24.90 | 23.60 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.15 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 29.10 | 31.90 | 30.50 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.14 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 36.50 | 39.50 | 38.00 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.12 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 44.10 | 47.90 | 46.00 | % | 0.17 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.09 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 53.20 | 57.00 | 55.10 | 84.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.07 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 290.00 | 62.50 | 66.50 | 64.50 | % | 0.22 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 300.00 | 72.20 | 76.20 | 74.20 | 104.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.05 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 310.00 | 82.10 | 86.00 | 84.05 | 114.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 320.00 | 92.00 | 96.00 | 94.00 | 81.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 330.00 | 101.70 | 106.00 | 103.85 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST |