Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $223.29 as of 6/16/2026 10:28:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 151.00 | 155.10 | 153.05 | % | 1.91 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 85.00 | 146.00 | 150.40 | 148.20 | % | 1.74 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 90.00 | 141.10 | 145.30 | 143.20 | 135.60 | 0.00 | 0.00% | 1.59 | 0 | 1 | 8.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 12:59:00 PM EST |
| 95.00 | 136.00 | 140.40 | 138.20 | % | 1.45 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 100.00 | 131.00 | 135.40 | 133.20 | % | 1.33 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 105.00 | 126.00 | 130.40 | 128.20 | % | 1.22 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 110.00 | 121.00 | 125.40 | 123.20 | % | 1.12 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 115.00 | 116.00 | 120.40 | 118.20 | % | 1.03 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 120.00 | 111.00 | 115.40 | 113.20 | % | 0.94 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 125.00 | 106.00 | 110.40 | 108.20 | % | 0.87 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 130.00 | 101.00 | 105.40 | 103.20 | % | 0.79 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 135.00 | 96.00 | 100.40 | 98.20 | % | 0.73 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 140.00 | 91.00 | 95.40 | 93.20 | % | 0.67 | 0 | 11 | 4.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 145.00 | 86.10 | 90.40 | 88.25 | % | 0.61 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 150.00 | 81.10 | 85.40 | 83.25 | % | 0.56 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 155.00 | 76.10 | 80.40 | 78.25 | % | 0.50 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 160.00 | 71.10 | 75.40 | 73.25 | % | 0.46 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 165.00 | 66.10 | 70.40 | 68.25 | 65.27 | % | 0.41 | 1 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:00 PM EST | |
| 170.00 | 61.10 | 65.40 | 63.25 | 75.13 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 12:59:00 PM EST |
| 175.00 | 56.10 | 60.40 | 58.25 | 55.32 | +9.32 | +20.27% | 0.33 | 1 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 180.00 | 51.10 | 55.40 | 53.25 | 41.90 | 0.00 | 0.00% | 0.30 | 0 | 19 | 2.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 185.00 | 46.10 | 50.40 | 48.25 | % | 0.26 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 190.00 | 41.10 | 45.40 | 43.25 | 57.73 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/16/2026 12:59:00 PM EST |
| 195.00 | 36.10 | 40.50 | 38.30 | 26.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:00 PM EST |
| 200.00 | 31.10 | 35.40 | 33.25 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 210.00 | 21.30 | 25.00 | 23.15 | 14.80 | 0.00 | 0.00% | 0.11 | 0 | 113 | 1.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 220.00 | 11.70 | 15.20 | 13.45 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.78 | 0.96 | 0.03 | -0.08 | 6/15/2026 | 6/16/2026 12:59:00 PM EST |
| 230.00 | 4.30 | 6.50 | 5.40 | 4.95 | +2.85 | +135.72% | 0.02 | 2 | 472 | 0.44 | 0.52 | 0.05 | -0.61 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 240.00 | 0.15 | 1.50 | 0.83 | 0.75 | -1.60 | -68.09% | 0.00 | 3 | 405 | 0.70 | 0.13 | 0.02 | -0.36 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 66 | 1.22 | 0.01 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:59:00 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 12:59:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:59:00 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:59:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/16/2026 12:59:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 50 | 2.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/16/2026 12:59:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 12:59:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:00 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 1.00 | -3.00 | -75.00% | 0.01 | 1 | 410 | 1.00 | -0.04 | 0.03 | -0.08 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 230.00 | 1.20 | 3.90 | 2.55 | 3.60 | -9.10 | -71.66% | 0.01 | 2 | 723 | 0.50 | -0.48 | 0.05 | -0.61 | 6/16/2026 | 6/16/2026 12:59:00 PM EST |
| 240.00 | 5.80 | 8.80 | 7.30 | 34.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.79 | -0.87 | 0.02 | -0.36 | 6/8/2026 | 6/16/2026 12:59:00 PM EST |
| 250.00 | 15.40 | 18.80 | 17.10 | 33.78 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 6/3/2026 | 6/16/2026 12:59:00 PM EST |
| 260.00 | 25.10 | 28.60 | 26.85 | 43.46 | 0.00 | 0.00% | 0.10 | 0 | 269 | 1.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:00 PM EST |
| 270.00 | 34.80 | 39.10 | 36.95 | 38.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:59:00 PM EST |
| 280.00 | 44.70 | 49.10 | 46.90 | 47.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:59:00 PM EST |
| 290.00 | 54.70 | 59.10 | 56.90 | 75.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:00 PM EST |
| 300.00 | 64.70 | 69.10 | 66.90 | 85.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:00 PM EST |
| 310.00 | 74.80 | 79.00 | 76.90 | 66.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 12:59:00 PM EST |
| 320.00 | 84.70 | 89.10 | 86.90 | 73.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:59:00 PM EST |
| 330.00 | 94.70 | 99.10 | 96.90 | 83.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:59:00 PM EST |
| 340.00 | 104.70 | 109.10 | 106.90 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 350.00 | 114.70 | 119.10 | 116.90 | 118.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:59:00 PM EST |
| 360.00 | 124.70 | 129.10 | 126.90 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST | |||
| 370.00 | 134.70 | 139.10 | 136.90 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:00 PM EST |