Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $218.84 as of 6/5/2026 3:38:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.90 | 108.10 | 106.00 | % | 1.01 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 110.00 | 98.80 | 103.10 | 100.95 | 116.00 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/5/2026 3:59:53 PM EST |
| 115.00 | 93.70 | 98.10 | 95.90 | % | 0.83 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 120.00 | 88.70 | 93.10 | 90.90 | % | 0.76 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 125.00 | 84.00 | 88.10 | 86.05 | 116.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:53 PM EST |
| 130.00 | 79.00 | 83.20 | 81.10 | 111.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:53 PM EST |
| 135.00 | 74.00 | 78.20 | 76.10 | 106.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:53 PM EST |
| 140.00 | 68.90 | 73.20 | 71.05 | 98.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.91 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 6/5/2026 3:59:53 PM EST |
| 145.00 | 64.10 | 68.30 | 66.20 | 93.50 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 6/5/2026 3:59:53 PM EST |
| 150.00 | 59.20 | 63.40 | 61.30 | % | 0.41 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:53 PM EST | |||
| 155.00 | 54.00 | 58.40 | 56.20 | % | 0.36 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:53 PM EST | |||
| 160.00 | 49.30 | 53.60 | 51.45 | 81.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.70 | 0.98 | 0.00 | -0.03 | 5/11/2026 | 6/5/2026 3:59:53 PM EST |
| 165.00 | 44.50 | 48.80 | 46.65 | % | 0.28 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 6/5/2026 3:59:53 PM EST | |||
| 170.00 | 39.60 | 44.00 | 41.80 | 75.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.61 | 0.95 | 0.00 | -0.05 | 5/14/2026 | 6/5/2026 3:59:53 PM EST |
| 175.00 | 35.20 | 39.40 | 37.30 | % | 0.21 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.07 | 6/5/2026 3:59:53 PM EST | |||
| 180.00 | 31.00 | 35.00 | 33.00 | % | 0.18 | 0 | 3 | 0.54 | 0.89 | 0.01 | -0.08 | 6/5/2026 3:59:53 PM EST | |||
| 185.00 | 26.80 | 30.90 | 28.85 | % | 0.16 | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.10 | 6/5/2026 3:59:53 PM EST | |||
| 190.00 | 22.50 | 26.90 | 24.70 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.12 | 6/5/2026 3:59:53 PM EST | |||
| 195.00 | 19.50 | 23.20 | 21.35 | % | 0.11 | 0 | 0 | 0.40 | 0.74 | 0.01 | -0.13 | 6/5/2026 3:59:53 PM EST | |||
| 200.00 | 16.00 | 20.00 | 18.00 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.40 | 0.68 | 0.01 | -0.15 | 6/3/2026 | 6/5/2026 3:59:53 PM EST |
| 210.00 | 10.80 | 14.70 | 12.75 | 16.00 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.42 | 0.55 | 0.01 | -0.16 | 6/3/2026 | 6/5/2026 3:59:53 PM EST |
| 220.00 | 8.00 | 10.50 | 9.25 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 2,004 | 0.44 | 0.43 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 230.00 | 5.00 | 7.40 | 6.20 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.44 | 0.32 | 0.01 | -0.14 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 240.00 | 2.60 | 3.50 | 3.05 | 5.30 | -1.10 | -17.19% | 0.01 | 1 | 3,082 | 0.40 | 0.23 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 250.00 | 1.35 | 3.90 | 2.63 | 2.36 | -1.34 | -36.22% | 0.01 | 7 | 275 | 0.45 | 0.16 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:53 PM EST |
| 260.00 | 0.25 | 2.00 | 1.13 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.40 | 0.11 | 0.01 | -0.07 | 5/29/2026 | 6/5/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.59 | 0.06 | 0.00 | -0.05 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.04 | 0.00 | -0.03 | 5/5/2026 | 6/5/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 6/5/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 6/5/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 6/5/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 6/5/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.04 | 6/5/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.05 | 0.00 | -0.05 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.95 | 1.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.08 | 0.00 | -0.07 | 6/1/2026 | 6/5/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 3.80 | 1.90 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.11 | 0.01 | -0.08 | 6/3/2026 | 6/5/2026 3:59:53 PM EST |
| 185.00 | 0.05 | 4.40 | 2.23 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.15 | 0.01 | -0.10 | 4/27/2026 | 6/5/2026 3:59:53 PM EST |
| 190.00 | 2.10 | 5.50 | 3.80 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | -0.20 | 0.01 | -0.12 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 195.00 | 3.00 | 6.40 | 4.70 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.26 | 0.01 | -0.13 | 5/29/2026 | 6/5/2026 3:59:53 PM EST |
| 200.00 | 6.10 | 7.90 | 7.00 | 4.37 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.32 | 0.01 | -0.15 | 6/1/2026 | 6/5/2026 3:59:53 PM EST |
| 210.00 | 10.80 | 12.20 | 11.50 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.44 | -0.45 | 0.01 | -0.16 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 220.00 | 15.20 | 19.40 | 17.30 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.44 | -0.57 | 0.01 | -0.16 | 6/2/2026 | 6/5/2026 3:59:53 PM EST |
| 230.00 | 22.80 | 25.50 | 24.15 | 9.49 | 0.00 | 0.00% | 0.10 | 0 | 201 | 0.44 | -0.68 | 0.01 | -0.14 | 5/26/2026 | 6/5/2026 3:59:53 PM EST |
| 240.00 | 30.10 | 33.50 | 31.80 | 12.48 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.43 | -0.77 | 0.01 | -0.12 | 5/13/2026 | 6/5/2026 3:59:53 PM EST |
| 250.00 | 39.00 | 42.10 | 40.55 | 34.92 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.53 | -0.84 | 0.01 | -0.10 | 6/3/2026 | 6/5/2026 3:59:53 PM EST |
| 260.00 | 48.70 | 51.10 | 49.90 | % | 0.19 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.07 | 6/5/2026 3:59:53 PM EST | |||
| 270.00 | 57.60 | 61.80 | 59.70 | % | 0.22 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.05 | 6/5/2026 3:59:53 PM EST | |||
| 280.00 | 67.70 | 71.00 | 69.35 | 60.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 3:59:53 PM EST |
| 290.00 | 77.60 | 82.00 | 79.80 | 55.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 5/7/2026 | 6/5/2026 3:59:53 PM EST |
| 300.00 | 87.60 | 92.00 | 89.80 | 68.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 6/5/2026 3:59:53 PM EST |
| 310.00 | 97.60 | 101.90 | 99.75 | 78.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 6/5/2026 3:59:53 PM EST |
| 320.00 | 107.60 | 111.80 | 109.70 | 87.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:53 PM EST |
| 330.00 | 117.60 | 122.00 | 119.80 | 86.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 3:59:53 PM EST |
| 340.00 | 127.60 | 131.80 | 129.70 | 100.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:53 PM EST |
| 350.00 | 137.60 | 141.80 | 139.70 | 103.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:53 PM EST |