Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $225.00 as of 4/24/2026 7:37:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 147.90 | 152.00 | 149.95 | % | 1.87 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 85.00 | 143.00 | 147.10 | 145.05 | % | 1.71 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 90.00 | 138.10 | 142.10 | 140.10 | % | 1.56 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 95.00 | 133.10 | 137.20 | 135.15 | % | 1.42 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 100.00 | 128.10 | 132.20 | 130.15 | % | 1.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 105.00 | 123.20 | 127.20 | 125.20 | % | 1.19 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 110.00 | 118.20 | 122.30 | 120.25 | % | 1.09 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 115.00 | 113.30 | 117.30 | 115.30 | % | 1.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 120.00 | 108.30 | 112.40 | 110.35 | % | 0.92 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 125.00 | 103.40 | 107.40 | 105.40 | % | 0.84 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 130.00 | 98.40 | 102.50 | 100.45 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 135.00 | 93.50 | 97.50 | 95.50 | % | 0.71 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 140.00 | 88.50 | 92.60 | 90.55 | % | 0.65 | 0 | 11 | 0.87 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 145.00 | 83.60 | 87.70 | 85.65 | % | 0.59 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 150.00 | 78.70 | 82.70 | 80.70 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 155.00 | 73.70 | 77.80 | 75.75 | % | 0.49 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 160.00 | 68.80 | 72.90 | 70.85 | % | 0.44 | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 165.00 | 64.00 | 68.00 | 66.00 | % | 0.40 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 170.00 | 59.10 | 63.00 | 61.05 | 75.13 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.03 | 4/9/2026 | 4/24/2026 3:59:41 PM EST |
| 175.00 | 54.30 | 58.30 | 56.30 | % | 0.32 | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 180.00 | 49.50 | 53.50 | 51.50 | % | 0.29 | 0 | 19 | 0.54 | 0.95 | 0.00 | -0.05 | 4/24/2026 3:59:41 PM EST | |||
| 185.00 | 44.90 | 48.90 | 46.90 | % | 0.25 | 0 | 2 | 0.52 | 0.93 | 0.00 | -0.06 | 4/24/2026 3:59:41 PM EST | |||
| 190.00 | 40.40 | 44.00 | 42.20 | 57.73 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.52 | 0.90 | 0.00 | -0.07 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 195.00 | 36.00 | 39.90 | 37.95 | 38.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.39 | 0.87 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 200.00 | 31.80 | 35.60 | 33.70 | 50.71 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.40 | 0.83 | 0.01 | -0.09 | 4/14/2026 | 4/24/2026 3:59:41 PM EST |
| 210.00 | 24.50 | 28.30 | 26.40 | 24.60 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.41 | 0.74 | 0.01 | -0.11 | 3/24/2026 | 4/24/2026 3:59:41 PM EST |
| 220.00 | 18.30 | 22.10 | 20.20 | % | 0.09 | 0 | 4 | 0.41 | 0.64 | 0.01 | -0.13 | 4/24/2026 3:59:41 PM EST | |||
| 230.00 | 13.20 | 15.80 | 14.50 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 487 | 0.41 | 0.53 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 240.00 | 9.00 | 11.60 | 10.30 | 8.90 | -11.05 | -55.39% | 0.04 | 2 | 375 | 0.41 | 0.42 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 250.00 | 5.50 | 8.20 | 6.85 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.40 | 0.32 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 260.00 | 3.00 | 5.40 | 4.20 | 4.60 | +0.02 | +0.44% | 0.02 | 2 | 315 | 0.39 | 0.23 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 270.00 | 1.40 | 3.80 | 2.60 | 1.75 | -2.75 | -61.12% | 0.01 | 2 | 51 | 0.38 | 0.16 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 280.00 | 0.15 | 3.30 | 1.73 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.36 | 0.11 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 290.00 | 0.00 | 2.90 | 1.45 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.08 | 0.00 | -0.05 | 3/25/2026 | 4/24/2026 3:59:41 PM EST |
| 300.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 10 | 0.54 | 0.05 | 0.00 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 310.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 7 | 0.57 | 0.03 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 4 | 0.60 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 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 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 3:59:41 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 170.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 8 | 0.65 | -0.02 | 0.00 | -0.03 | 4/24/2026 3:59:41 PM EST | |||
| 175.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 50 | 0.62 | -0.03 | 0.00 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 3.10 | 1.55 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | -0.05 | 0.00 | -0.05 | 3/25/2026 | 4/24/2026 3:59:41 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 17 | 0.54 | -0.07 | 0.00 | -0.06 | 4/24/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 3.80 | 1.90 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.10 | 0.00 | -0.07 | 4/1/2026 | 4/24/2026 3:59:41 PM EST |
| 195.00 | 0.70 | 4.40 | 2.55 | % | 0.01 | 0 | 2 | 0.40 | -0.13 | 0.01 | -0.08 | 4/24/2026 3:59:41 PM EST | |||
| 200.00 | 1.60 | 4.20 | 2.90 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.38 | -0.17 | 0.01 | -0.09 | 4/13/2026 | 4/24/2026 3:59:41 PM EST |
| 210.00 | 5.00 | 6.70 | 5.85 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.40 | -0.26 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 220.00 | 8.80 | 10.20 | 9.50 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 356 | 0.40 | -0.36 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 230.00 | 13.50 | 15.50 | 14.50 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.41 | -0.47 | 0.01 | -0.13 | 4/14/2026 | 4/24/2026 3:59:41 PM EST |
| 240.00 | 19.30 | 21.30 | 20.30 | % | 0.08 | 0 | 23 | 0.40 | -0.58 | 0.01 | -0.13 | 4/24/2026 3:59:41 PM EST | |||
| 250.00 | 25.90 | 28.00 | 26.95 | 19.59 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.39 | -0.68 | 0.01 | -0.11 | 4/13/2026 | 4/24/2026 3:59:41 PM EST |
| 260.00 | 33.00 | 35.60 | 34.30 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 271 | 0.37 | -0.77 | 0.01 | -0.10 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 270.00 | 41.20 | 43.90 | 42.55 | % | 0.16 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.08 | 4/24/2026 3:59:41 PM EST | |||
| 280.00 | 50.50 | 53.40 | 51.95 | % | 0.19 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.06 | 4/24/2026 3:59:41 PM EST | |||
| 290.00 | 59.00 | 63.00 | 61.00 | % | 0.21 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.05 | 4/24/2026 3:59:41 PM EST | |||
| 300.00 | 68.70 | 72.70 | 70.70 | % | 0.24 | 0 | 1 | 0.58 | -0.95 | 0.00 | -0.04 | 4/24/2026 3:59:41 PM EST | |||
| 310.00 | 79.10 | 82.70 | 80.90 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 320.00 | 88.80 | 92.60 | 90.70 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:41 PM EST | |||
| 330.00 | 98.80 | 102.60 | 100.70 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 340.00 | 108.80 | 112.60 | 110.70 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:41 PM EST | |||
| 350.00 | 118.80 | 122.60 | 120.70 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 360.00 | 128.80 | 132.60 | 130.70 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 370.00 | 138.60 | 142.60 | 140.60 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST |