Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $242.04 as of 4/10/2026 6:56:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 140.50 | 143.60 | 142.05 | % | 1.42 | 0 | 2 | 7.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 105.00 | 134.60 | 138.60 | 136.60 | % | 1.30 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 110.00 | 130.40 | 133.30 | 131.85 | % | 1.20 | 0 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 115.00 | 124.60 | 128.60 | 126.60 | % | 1.10 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 120.00 | 119.70 | 123.60 | 121.65 | % | 1.01 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 125.00 | 115.00 | 118.50 | 116.75 | % | 0.93 | 0 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 130.00 | 110.00 | 113.50 | 111.75 | % | 0.86 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 135.00 | 105.40 | 108.30 | 106.85 | % | 0.79 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 140.00 | 99.90 | 103.60 | 101.75 | % | 0.73 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 145.00 | 94.60 | 98.60 | 96.60 | % | 0.67 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 150.00 | 90.40 | 93.60 | 92.00 | % | 0.61 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 155.00 | 85.00 | 88.60 | 86.80 | % | 0.56 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 160.00 | 80.40 | 83.60 | 82.00 | 84.50 | % | 0.51 | 1 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST | |
| 165.00 | 76.00 | 78.60 | 77.30 | % | 0.47 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 170.00 | 70.40 | 73.70 | 72.05 | % | 0.42 | 0 | 200 | 3.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 175.00 | 64.90 | 68.70 | 66.80 | 55.29 | 0.00 | 0.00% | 0.38 | 0 | 8 | 3.22 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:48 PM EST |
| 180.00 | 60.00 | 63.70 | 61.85 | % | 0.34 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 185.00 | 55.40 | 58.70 | 57.05 | 35.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:48 PM EST |
| 190.00 | 50.40 | 53.70 | 52.05 | 41.92 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 195.00 | 45.10 | 48.70 | 46.90 | 29.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:48 PM EST |
| 200.00 | 39.90 | 43.70 | 41.80 | 46.82 | 0.00 | 0.00% | 0.21 | 0 | 20 | 2.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 210.00 | 29.90 | 33.70 | 31.80 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 220.00 | 19.90 | 23.40 | 21.65 | 29.05 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.18 | 0.99 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 230.00 | 10.60 | 13.50 | 12.05 | 12.90 | -4.94 | -27.70% | 0.05 | 5 | 280 | 0.79 | 0.92 | 0.02 | -0.39 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 240.00 | 3.30 | 6.40 | 4.85 | 5.16 | -4.89 | -48.66% | 0.02 | 6 | 3,398 | 0.48 | 0.62 | 0.04 | -1.16 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 250.00 | 0.10 | 3.50 | 1.80 | 1.50 | -1.90 | -55.89% | 0.01 | 1 | 3,342 | 0.57 | 0.24 | 0.03 | -0.85 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 537 | 1.23 | 0.05 | 0.01 | -0.19 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.57 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:48 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,115 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 5.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 23 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 202 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 3.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 98 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 109 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 4.75 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.37 | -0.01 | 0.00 | -0.02 | 3/31/2026 | 4/15/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.00 | -0.08 | 0.02 | -0.39 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 240.00 | 1.55 | 4.20 | 2.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.56 | -0.38 | 0.04 | -1.16 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 250.00 | 7.50 | 11.00 | 9.25 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | -0.76 | 0.03 | -0.85 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 260.00 | 17.00 | 20.40 | 18.70 | % | 0.07 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.19 | 4/15/2026 3:59:48 PM EST | |||
| 270.00 | 26.70 | 30.60 | 28.65 | % | 0.11 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 4/15/2026 3:59:48 PM EST | |||
| 280.00 | 36.50 | 40.00 | 38.25 | 50.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 290.00 | 46.50 | 50.50 | 48.50 | % | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 300.00 | 56.50 | 60.50 | 58.50 | 79.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:48 PM EST |
| 310.00 | 66.50 | 70.00 | 68.25 | 76.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 320.00 | 76.50 | 80.00 | 78.25 | 86.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 330.00 | 86.50 | 90.50 | 88.50 | 96.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 340.00 | 96.50 | 100.50 | 98.50 | 106.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |