Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $274.50 as of 7/5/2026 8:14:12 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 | 173.30 | 177.00 | 175.15 | 146.80 | 0.00 | 0.00% | 1.75 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 105.00 | 168.20 | 172.10 | 170.15 | % | 1.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 110.00 | 163.20 | 167.20 | 165.20 | % | 1.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 115.00 | 158.30 | 162.30 | 160.30 | % | 1.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 120.00 | 153.30 | 157.40 | 155.35 | 140.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 125.00 | 148.70 | 152.00 | 150.35 | % | 1.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 130.00 | 143.40 | 147.00 | 145.20 | 117.00 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 135.00 | 138.80 | 142.00 | 140.40 | 101.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:51 PM EST |
| 140.00 | 133.50 | 137.00 | 135.25 | 101.00 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:51 PM EST |
| 145.00 | 128.50 | 132.10 | 130.30 | 101.00 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 150.00 | 123.50 | 127.60 | 125.55 | 80.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:51 PM EST |
| 155.00 | 118.60 | 122.30 | 120.45 | % | 0.78 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 160.00 | 113.50 | 117.70 | 115.60 | 76.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 3:59:51 PM EST |
| 165.00 | 108.60 | 112.30 | 110.45 | 66.50 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 3:59:51 PM EST |
| 170.00 | 103.60 | 107.40 | 105.50 | 56.00 | 0.00 | 0.00% | 0.62 | 0 | 19 | 0.89 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 7/2/2026 3:59:51 PM EST |
| 175.00 | 98.70 | 102.30 | 100.50 | 64.00 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.84 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 3:59:51 PM EST |
| 180.00 | 94.10 | 98.00 | 96.05 | 58.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 3:59:51 PM EST |
| 185.00 | 88.80 | 92.50 | 90.65 | 47.90 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.75 | 0.98 | 0.00 | -0.04 | 6/23/2026 | 7/2/2026 3:59:51 PM EST |
| 190.00 | 84.30 | 87.40 | 85.85 | 81.00 | +7.00 | +9.46% | 0.45 | 2 | 1 | 0.71 | 0.98 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 195.00 | 79.20 | 82.60 | 80.90 | % | 0.41 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 7/2/2026 3:59:51 PM EST | |||
| 200.00 | 74.40 | 78.20 | 76.30 | 65.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.67 | 0.96 | 0.00 | -0.06 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 210.00 | 65.30 | 68.80 | 67.05 | 56.00 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.56 | 0.94 | 0.00 | -0.09 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 220.00 | 55.90 | 59.50 | 57.70 | 48.00 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.53 | 0.89 | 0.00 | -0.10 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 230.00 | 47.80 | 51.00 | 49.40 | 42.55 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.52 | 0.85 | 0.00 | -0.13 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 240.00 | 40.10 | 42.80 | 41.45 | 32.90 | 0.00 | 0.00% | 0.17 | 0 | 130 | 0.51 | 0.79 | 0.01 | -0.16 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 250.00 | 32.90 | 35.90 | 34.40 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.51 | 0.73 | 0.01 | -0.18 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 260.00 | 26.50 | 29.30 | 27.90 | 25.20 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.50 | 0.65 | 0.01 | -0.19 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 270.00 | 21.00 | 23.80 | 22.40 | 18.20 | -0.70 | -3.71% | 0.08 | 31 | 243 | 0.49 | 0.58 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 280.00 | 16.50 | 19.10 | 17.80 | 14.50 | +1.60 | +12.41% | 0.06 | 29 | 36 | 0.49 | 0.50 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 290.00 | 12.00 | 15.20 | 13.60 | 10.00 | 0.00 | 0.00% | 0.05 | 1 | 26 | 0.48 | 0.41 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 300.00 | 8.50 | 11.20 | 9.85 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.47 | 0.34 | 0.01 | -0.18 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 310.00 | 5.50 | 8.10 | 6.80 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.27 | 0.01 | -0.16 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 320.00 | 3.00 | 5.60 | 4.30 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 0.42 | 0.20 | 0.01 | -0.13 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 330.00 | 1.00 | 4.10 | 2.55 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 0.40 | 0.15 | 0.01 | -0.11 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 340.00 | 0.35 | 2.75 | 1.55 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.38 | 0.11 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 2.45 | 1.23 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.49 | 0.08 | 0.00 | -0.07 | 6/29/2026 | 7/2/2026 3:59:51 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 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 7/2/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 7/2/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 7/2/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 7/2/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | -0.02 | 0.00 | -0.05 | 6/17/2026 | 7/2/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.03 | 0.00 | -0.05 | 5/26/2026 | 7/2/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.68 | -0.04 | 0.00 | -0.06 | 5/26/2026 | 7/2/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 3.30 | 1.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | -0.06 | 0.00 | -0.09 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 220.00 | 0.45 | 4.30 | 2.38 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.46 | -0.11 | 0.00 | -0.10 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 230.00 | 2.10 | 5.50 | 3.80 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.48 | -0.15 | 0.00 | -0.13 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 240.00 | 4.30 | 7.80 | 6.05 | 6.80 | -0.80 | -10.53% | 0.03 | 38 | 56 | 0.49 | -0.21 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 250.00 | 7.10 | 10.10 | 8.60 | 10.30 | -0.80 | -7.21% | 0.03 | 1 | 9 | 0.48 | -0.27 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 260.00 | 11.00 | 14.10 | 12.55 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.49 | -0.35 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 270.00 | 15.50 | 18.00 | 16.75 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | -0.42 | 0.01 | -0.20 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 280.00 | 21.00 | 23.10 | 22.05 | 48.50 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.49 | -0.50 | 0.01 | -0.20 | 6/22/2026 | 7/2/2026 3:59:51 PM EST |
| 290.00 | 26.00 | 28.90 | 27.45 | 28.20 | -44.30 | -61.11% | 0.09 | 19 | 4 | 0.46 | -0.59 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 300.00 | 32.70 | 35.40 | 34.05 | 68.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.18 | 5/29/2026 | 7/2/2026 3:59:51 PM EST |
| 310.00 | 39.50 | 42.80 | 41.15 | 88.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.16 | 6/1/2026 | 7/2/2026 3:59:51 PM EST |
| 320.00 | 47.60 | 50.20 | 48.90 | 63.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.80 | 0.01 | -0.13 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 330.00 | 55.30 | 58.60 | 56.95 | 61.90 | -4.37 | -6.60% | 0.17 | 1 | 6 | 0.49 | -0.85 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 340.00 | 64.40 | 67.50 | 65.95 | 71.20 | -5.80 | -7.54% | 0.19 | 2 | 18 | 0.51 | -0.89 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 350.00 | 73.70 | 77.40 | 75.55 | % | 0.22 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.07 | 7/2/2026 3:59:51 PM EST |