Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $224.00 as of 3/16/2026 7:03:40 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 | 124.30 | 128.10 | 126.20 | % | 1.20 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 110.00 | 119.30 | 123.10 | 121.20 | % | 1.10 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 115.00 | 114.30 | 118.10 | 116.20 | % | 1.01 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 120.00 | 109.20 | 112.90 | 111.05 | % | 0.93 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 125.00 | 104.20 | 107.90 | 106.05 | % | 0.85 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 130.00 | 99.20 | 102.90 | 101.05 | % | 0.78 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 135.00 | 94.20 | 97.90 | 96.05 | % | 0.71 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 140.00 | 89.20 | 92.90 | 91.05 | % | 0.65 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 145.00 | 84.30 | 87.90 | 86.10 | 75.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:56 PM EST |
| 150.00 | 79.30 | 82.90 | 81.10 | 65.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:56 PM EST |
| 155.00 | 74.40 | 77.90 | 76.15 | 70.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:56 PM EST |
| 160.00 | 69.40 | 73.10 | 71.25 | % | 0.45 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 165.00 | 64.50 | 67.90 | 66.20 | 38.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:56 PM EST |
| 170.00 | 59.40 | 62.60 | 61.00 | 72.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 175.00 | 55.10 | 57.50 | 56.30 | 31.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:56 PM EST |
| 180.00 | 49.50 | 52.50 | 51.00 | 44.10 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 185.00 | 44.40 | 48.10 | 46.25 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 190.00 | 39.40 | 43.20 | 41.30 | % | 0.22 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 195.00 | 34.40 | 38.20 | 36.30 | % | 0.19 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 200.00 | 30.20 | 33.00 | 31.60 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 210.00 | 19.90 | 22.60 | 21.25 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.04 | 0.95 | 0.01 | -0.11 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 220.00 | 10.80 | 13.80 | 12.30 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.75 | 0.77 | 0.02 | -0.44 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 230.00 | 4.60 | 6.90 | 5.75 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 575 | 0.59 | 0.52 | 0.03 | -0.59 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 240.00 | 1.20 | 3.80 | 2.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.63 | 0.25 | 0.02 | -0.53 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 1.00 | -0.33 | -24.82% | 0.00 | 1 | 1,534 | 0.77 | 0.10 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 260.00 | 0.30 | 2.65 | 1.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.93 | 0.03 | 0.00 | -0.13 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.37 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.30 | -50.00% | 0.00 | 39 | 445 | 1.05 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 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 | 4.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.20 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.32 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.03 | -0.05 | 0.01 | -0.11 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 220.00 | 0.55 | 2.45 | 1.50 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.51 | -0.23 | 0.02 | -0.44 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 230.00 | 3.90 | 6.20 | 5.05 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.52 | -0.48 | 0.03 | -0.59 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 240.00 | 10.30 | 13.00 | 11.65 | 15.75 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.52 | -0.75 | 0.02 | -0.53 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 250.00 | 18.90 | 21.70 | 20.30 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.88 | -0.90 | 0.01 | -0.31 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 260.00 | 28.50 | 31.20 | 29.85 | % | 0.11 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.13 | 3/16/2026 3:59:56 PM EST | |||
| 270.00 | 37.90 | 41.00 | 39.45 | % | 0.15 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:56 PM EST | |||
| 280.00 | 48.20 | 50.70 | 49.45 | 53.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.34 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 290.00 | 57.40 | 60.90 | 59.15 | 62.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 300.00 | 67.60 | 70.90 | 69.25 | 73.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 310.00 | 77.90 | 80.70 | 79.30 | 83.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 320.00 | 87.20 | 90.70 | 88.95 | 93.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 330.00 | 96.60 | 101.30 | 98.95 | 103.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |