Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $220.60 as of 3/26/2026 8:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 74.90 | 78.80 | 76.85 | % | 0.53 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:43 PM EST | |||
| 150.00 | 70.00 | 73.90 | 71.95 | % | 0.48 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:43 PM EST | |||
| 155.00 | 65.20 | 69.00 | 67.10 | % | 0.43 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 3/26/2026 3:59:43 PM EST | |||
| 160.00 | 60.40 | 64.20 | 62.30 | % | 0.39 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 3/26/2026 3:59:43 PM EST | |||
| 165.00 | 55.60 | 59.50 | 57.55 | % | 0.35 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.06 | 3/26/2026 3:59:43 PM EST | |||
| 170.00 | 51.00 | 54.90 | 52.95 | % | 0.31 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.07 | 3/26/2026 3:59:43 PM EST | |||
| 175.00 | 47.50 | 50.40 | 48.95 | % | 0.28 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.06 | 3/26/2026 3:59:43 PM EST | |||
| 180.00 | 43.10 | 46.10 | 44.60 | % | 0.25 | 0 | 0 | 0.58 | 0.87 | 0.00 | -0.08 | 3/26/2026 3:59:43 PM EST | |||
| 185.00 | 38.90 | 42.00 | 40.45 | % | 0.22 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.09 | 3/26/2026 3:59:43 PM EST | |||
| 190.00 | 34.50 | 38.20 | 36.35 | % | 0.19 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.11 | 3/26/2026 3:59:43 PM EST | |||
| 195.00 | 31.00 | 34.40 | 32.70 | % | 0.17 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.12 | 3/26/2026 3:59:43 PM EST | |||
| 200.00 | 27.50 | 31.00 | 29.25 | % | 0.15 | 0 | 0 | 0.54 | 0.73 | 0.01 | -0.14 | 3/26/2026 3:59:43 PM EST | |||
| 210.00 | 21.40 | 24.70 | 23.05 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.16 | 3/26/2026 3:59:43 PM EST | |||
| 220.00 | 17.00 | 19.50 | 18.25 | % | 0.08 | 0 | 0 | 0.54 | 0.55 | 0.01 | -0.17 | 3/26/2026 3:59:43 PM EST | |||
| 230.00 | 12.80 | 15.50 | 14.15 | % | 0.06 | 0 | 0 | 0.55 | 0.46 | 0.01 | -0.18 | 3/26/2026 3:59:43 PM EST | |||
| 240.00 | 9.40 | 12.50 | 10.95 | % | 0.05 | 0 | 0 | 0.55 | 0.38 | 0.01 | -0.17 | 3/26/2026 3:59:43 PM EST | |||
| 250.00 | 6.70 | 9.90 | 8.30 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 229 | 0.55 | 0.31 | 0.01 | -0.16 | 3/24/2026 | 3/26/2026 3:59:43 PM EST |
| 260.00 | 4.60 | 8.00 | 6.30 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.25 | 0.01 | -0.15 | 3/23/2026 | 3/26/2026 3:59:43 PM EST |
| 270.00 | 3.70 | 6.20 | 4.95 | % | 0.02 | 0 | 1 | 0.58 | 0.20 | 0.01 | -0.13 | 3/26/2026 3:59:43 PM EST | |||
| 280.00 | 1.35 | 5.40 | 3.38 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.11 | 3/26/2026 3:59:43 PM EST | |||
| 290.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.00 | -0.09 | 3/26/2026 3:59:43 PM EST | |||
| 300.00 | 0.50 | 4.10 | 2.30 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.08 | 3/26/2026 3:59:43 PM EST | |||
| 310.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.06 | 3/26/2026 3:59:43 PM EST | |||
| 320.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.05 | 3/26/2026 3:59:43 PM EST | |||
| 330.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.04 | 3/26/2026 3:59:43 PM EST | |||
| 340.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.03 | 3/26/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:43 PM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 3/26/2026 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.04 | 3/26/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.05 | 3/26/2026 3:59:43 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.06 | 3/26/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.07 | 0.00 | -0.07 | 3/24/2026 | 3/26/2026 3:59:43 PM EST |
| 175.00 | 0.45 | 3.70 | 2.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.10 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:43 PM EST |
| 180.00 | 0.25 | 4.40 | 2.33 | 2.40 | % | 0.01 | 1 | 0 | 0.45 | -0.13 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:43 PM EST | |
| 185.00 | 1.65 | 4.50 | 3.08 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.01 | -0.09 | 3/26/2026 3:59:43 PM EST | |||
| 190.00 | 2.80 | 6.10 | 4.45 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.19 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 3:59:43 PM EST |
| 195.00 | 4.70 | 7.40 | 6.05 | % | 0.03 | 0 | 0 | 0.51 | -0.23 | 0.01 | -0.12 | 3/26/2026 3:59:43 PM EST | |||
| 200.00 | 6.00 | 9.10 | 7.55 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.01 | -0.14 | 3/26/2026 3:59:43 PM EST | |||
| 210.00 | 9.80 | 12.50 | 11.15 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.16 | 3/26/2026 3:59:43 PM EST | |||
| 220.00 | 15.40 | 17.50 | 16.45 | % | 0.07 | 0 | 10 | 0.52 | -0.45 | 0.01 | -0.17 | 3/26/2026 3:59:43 PM EST | |||
| 230.00 | 20.70 | 23.20 | 21.95 | % | 0.10 | 0 | 0 | 0.53 | -0.54 | 0.01 | -0.18 | 3/26/2026 3:59:43 PM EST | |||
| 240.00 | 27.80 | 30.00 | 28.90 | % | 0.12 | 0 | 0 | 0.54 | -0.62 | 0.01 | -0.17 | 3/26/2026 3:59:43 PM EST | |||
| 250.00 | 34.10 | 37.50 | 35.80 | % | 0.14 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.16 | 3/26/2026 3:59:43 PM EST | |||
| 260.00 | 42.20 | 45.80 | 44.00 | % | 0.17 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.15 | 3/26/2026 3:59:43 PM EST | |||
| 270.00 | 50.70 | 54.30 | 52.50 | % | 0.19 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.13 | 3/26/2026 3:59:43 PM EST | |||
| 280.00 | 59.50 | 63.40 | 61.45 | % | 0.22 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.11 | 3/26/2026 3:59:43 PM EST | |||
| 290.00 | 68.80 | 72.30 | 70.55 | % | 0.24 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.09 | 3/26/2026 3:59:43 PM EST | |||
| 300.00 | 78.20 | 82.10 | 80.15 | % | 0.27 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.08 | 3/26/2026 3:59:43 PM EST | |||
| 310.00 | 87.80 | 91.70 | 89.75 | % | 0.29 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 3/26/2026 3:59:43 PM EST | |||
| 320.00 | 97.60 | 101.50 | 99.55 | % | 0.31 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.05 | 3/26/2026 3:59:43 PM EST | |||
| 330.00 | 107.50 | 111.10 | 109.30 | % | 0.33 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 3/26/2026 3:59:43 PM EST | |||
| 340.00 | 117.50 | 121.30 | 119.40 | % | 0.35 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 3/26/2026 3:59:43 PM EST |