Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $228.99 as of 2/27/2026 5:57:07 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 | 132.10 | 136.10 | 134.10 | 115.70 | 0.00 | 0.00% | 1.34 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:50 PM EST |
| 105.00 | 127.10 | 131.20 | 129.15 | % | 1.23 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 110.00 | 122.10 | 126.20 | 124.15 | 86.90 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/27/2026 3:59:50 PM EST |
| 115.00 | 117.20 | 121.20 | 119.20 | 88.60 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/27/2026 3:59:50 PM EST |
| 120.00 | 112.20 | 116.30 | 114.25 | % | 0.95 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 125.00 | 107.20 | 111.30 | 109.25 | 73.30 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/27/2026 3:59:50 PM EST |
| 130.00 | 102.30 | 106.40 | 104.35 | 75.10 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/27/2026 3:59:50 PM EST |
| 135.00 | 97.30 | 101.40 | 99.35 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 2/27/2026 3:59:50 PM EST | |||
| 140.00 | 92.40 | 96.40 | 94.40 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 2/27/2026 3:59:50 PM EST | |||
| 145.00 | 87.50 | 91.50 | 89.50 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 2/27/2026 3:59:50 PM EST | |||
| 150.00 | 82.60 | 86.50 | 84.55 | 61.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 10/20/2025 | 2/27/2026 3:59:50 PM EST |
| 155.00 | 77.70 | 81.70 | 79.70 | % | 0.51 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 2/27/2026 3:59:50 PM EST | |||
| 160.00 | 72.80 | 76.70 | 74.75 | 44.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 2/27/2026 3:59:50 PM EST |
| 165.00 | 68.00 | 72.00 | 70.00 | % | 0.42 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 2/27/2026 3:59:50 PM EST | |||
| 170.00 | 63.10 | 67.00 | 65.05 | 58.00 | 0.00 | 0.00% | 0.38 | 0 | 200 | 0.71 | 0.97 | 0.00 | -0.05 | 12/15/2025 | 2/27/2026 3:59:50 PM EST |
| 175.00 | 58.50 | 62.40 | 60.45 | 62.30 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.68 | 0.95 | 0.00 | -0.06 | 1/23/2026 | 2/27/2026 3:59:50 PM EST |
| 180.00 | 53.90 | 57.40 | 55.65 | 48.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.57 | 0.94 | 0.00 | -0.08 | 2/17/2026 | 2/27/2026 3:59:50 PM EST |
| 185.00 | 49.60 | 52.80 | 51.20 | 45.00 | % | 0.28 | 1 | 0 | 0.45 | 0.92 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:50 PM EST | |
| 190.00 | 45.20 | 48.00 | 46.60 | 45.92 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.46 | 0.89 | 0.00 | -0.11 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 195.00 | 40.80 | 44.60 | 42.70 | 31.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.86 | 0.01 | -0.12 | 1/6/2026 | 2/27/2026 3:59:50 PM EST |
| 200.00 | 36.70 | 40.50 | 38.60 | 37.40 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.48 | 0.83 | 0.01 | -0.13 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 210.00 | 29.20 | 32.40 | 30.80 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.48 | 0.76 | 0.01 | -0.15 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 220.00 | 22.30 | 25.00 | 23.65 | 24.80 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.47 | 0.67 | 0.01 | -0.17 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 230.00 | 18.50 | 19.10 | 18.80 | 15.30 | -1.70 | -10.00% | 0.08 | 2 | 208 | 0.49 | 0.57 | 0.01 | -0.17 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 240.00 | 11.50 | 14.60 | 13.05 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 3,363 | 0.46 | 0.47 | 0.01 | -0.16 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 250.00 | 7.90 | 10.40 | 9.15 | 7.10 | +0.20 | +2.90% | 0.04 | 1 | 3,217 | 0.46 | 0.36 | 0.01 | -0.14 | 2/27/2026 | 2/27/2026 3:59:50 PM EST |
| 260.00 | 4.50 | 7.40 | 5.95 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | 0.26 | 0.01 | -0.12 | 2/24/2026 | 2/27/2026 3:59:50 PM EST |
| 270.00 | 2.40 | 5.20 | 3.80 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | 0.18 | 0.01 | -0.09 | 2/10/2026 | 2/27/2026 3:59:50 PM EST |
| 280.00 | 1.10 | 4.40 | 2.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.11 | 0.01 | -0.06 | 2/24/2026 | 2/27/2026 3:59:50 PM EST |
| 290.00 | 0.10 | 3.50 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.40 | 0.07 | 0.00 | -0.04 | 1/16/2026 | 2/27/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.95 | 1.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.05 | 0.00 | -0.04 | 1/22/2026 | 2/27/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.60 | 1.30 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.03 | 0.00 | -0.02 | 1/27/2026 | 2/27/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.02 | 0.00 | -0.01 | 1/14/2026 | 2/27/2026 3:59:50 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 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/27/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/27/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/27/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/27/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 2/27/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.02 | 12/4/2025 | 2/27/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 2/27/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 2/27/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 2/27/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 2/27/2026 3:59:50 PM EST |
| 165.00 | 0.05 | 1.65 | 0.85 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | -0.02 | 0.00 | -0.05 | 2/5/2026 | 2/27/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 3.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.73 | -0.03 | 0.00 | -0.05 | 2/6/2026 | 2/27/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 3.30 | 1.65 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.05 | 0.00 | -0.06 | 2/6/2026 | 2/27/2026 3:59:50 PM EST |
| 180.00 | 0.30 | 2.40 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.06 | 0.00 | -0.08 | 1/27/2026 | 2/27/2026 3:59:50 PM EST |
| 185.00 | 0.80 | 3.10 | 1.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.51 | -0.08 | 0.00 | -0.09 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 190.00 | 1.20 | 4.60 | 2.90 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.52 | -0.11 | 0.00 | -0.11 | 2/5/2026 | 2/27/2026 3:59:50 PM EST |
| 195.00 | 1.75 | 5.40 | 3.58 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.12 | 2/27/2026 3:59:50 PM EST | |||
| 200.00 | 2.15 | 6.20 | 4.18 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.49 | -0.17 | 0.01 | -0.13 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 210.00 | 5.60 | 7.30 | 6.45 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.49 | -0.24 | 0.01 | -0.15 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 220.00 | 9.10 | 10.70 | 9.90 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.49 | -0.33 | 0.01 | -0.17 | 2/25/2026 | 2/27/2026 3:59:50 PM EST |
| 230.00 | 13.30 | 14.90 | 14.10 | 17.56 | 0.00 | 0.00% | 0.06 | 0 | 301 | 0.48 | -0.43 | 0.01 | -0.17 | 2/26/2026 | 2/27/2026 3:59:50 PM EST |
| 240.00 | 18.50 | 20.80 | 19.65 | 20.31 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.47 | -0.53 | 0.01 | -0.16 | 2/23/2026 | 2/27/2026 3:59:50 PM EST |
| 250.00 | 24.60 | 26.90 | 25.75 | % | 0.10 | 0 | 0 | 0.46 | -0.64 | 0.01 | -0.14 | 2/27/2026 3:59:50 PM EST | |||
| 260.00 | 30.90 | 33.70 | 32.30 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.12 | 2/27/2026 3:59:50 PM EST | |||
| 270.00 | 37.70 | 41.60 | 39.65 | % | 0.15 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.09 | 2/27/2026 3:59:50 PM EST | |||
| 280.00 | 46.30 | 50.30 | 48.30 | 64.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | -0.89 | 0.01 | -0.06 | 12/12/2025 | 2/27/2026 3:59:50 PM EST |
| 290.00 | 55.60 | 59.50 | 57.55 | 79.69 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.04 | 11/19/2025 | 2/27/2026 3:59:50 PM EST |
| 300.00 | 65.10 | 69.10 | 67.10 | 62.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 1/28/2026 | 2/27/2026 3:59:50 PM EST |
| 310.00 | 74.80 | 78.80 | 76.80 | 103.51 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 11/25/2025 | 2/27/2026 3:59:50 PM EST |
| 320.00 | 84.60 | 88.60 | 86.60 | 81.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 1/28/2026 | 2/27/2026 3:59:50 PM EST |