Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $253.86 as of 7/27/2026 7:07:45 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 | 107.50 | 111.60 | 109.55 | 101.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 102.50 | 106.70 | 104.60 | 84.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 97.60 | 101.70 | 99.65 | 118.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 92.70 | 96.80 | 94.75 | 87.60 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 87.60 | 91.80 | 89.70 | 82.90 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 82.90 | 86.90 | 84.90 | 93.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 78.00 | 82.10 | 80.05 | 72.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 73.20 | 77.20 | 75.20 | 83.50 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.71 | 0.98 | 0.00 | -0.04 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 68.40 | 72.20 | 70.30 | 84.20 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.68 | 0.97 | 0.00 | -0.05 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 63.70 | 67.70 | 65.70 | 75.80 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.64 | 0.96 | 0.00 | -0.06 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 195.00 | 59.00 | 62.80 | 60.90 | 74.90 | 0.00 | 0.00% | 0.31 | 0 | 35 | 0.62 | 0.95 | 0.00 | -0.07 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 200.00 | 54.10 | 58.20 | 56.15 | 76.80 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.60 | 0.93 | 0.00 | -0.08 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 210.00 | 45.70 | 49.70 | 47.70 | 65.50 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.38 | 0.89 | 0.00 | -0.11 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 37.80 | 41.60 | 39.70 | 67.00 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.43 | 0.83 | 0.01 | -0.14 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 30.50 | 34.70 | 32.60 | % | 0.14 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.16 | 7/27/2026 3:59:57 PM EST | |||
| 240.00 | 24.50 | 28.70 | 26.60 | 49.73 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.47 | 0.68 | 0.01 | -0.18 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 250.00 | 19.50 | 23.20 | 21.35 | % | 0.09 | 0 | 0 | 0.48 | 0.59 | 0.01 | -0.18 | 7/27/2026 3:59:57 PM EST | |||
| 260.00 | 14.50 | 18.20 | 16.35 | 18.25 | +0.96 | +5.56% | 0.06 | 1 | 84 | 0.47 | 0.50 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 270.00 | 10.50 | 14.00 | 12.25 | 14.00 | +0.80 | +6.07% | 0.05 | 1 | 32 | 0.47 | 0.41 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 280.00 | 6.50 | 10.10 | 8.30 | 9.38 | -1.92 | -17.00% | 0.03 | 2 | 24 | 0.44 | 0.33 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 290.00 | 4.50 | 7.50 | 6.00 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.44 | 0.25 | 0.01 | -0.13 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 300.00 | 2.00 | 5.90 | 3.95 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.19 | 0.01 | -0.11 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 310.00 | 1.00 | 4.50 | 2.75 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | 0.14 | 0.01 | -0.09 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 3.70 | 1.85 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.10 | 0.00 | -0.07 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.65 | 1.33 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.03 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 7/27/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 7/27/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 7/27/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 7/27/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | -0.02 | 0.00 | -0.04 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.03 | 0.00 | -0.05 | 5/21/2026 | 7/27/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.63 | -0.05 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.08 | 7/27/2026 3:59:57 PM EST | |||
| 210.00 | 0.55 | 4.80 | 2.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.11 | 0.00 | -0.11 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 220.00 | 2.70 | 6.80 | 4.75 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.47 | -0.17 | 0.01 | -0.14 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 230.00 | 5.70 | 9.50 | 7.60 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.01 | -0.16 | 7/27/2026 3:59:57 PM EST | |||
| 240.00 | 9.50 | 13.70 | 11.60 | 9.46 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.32 | 0.01 | -0.18 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 250.00 | 14.10 | 17.80 | 15.95 | % | 0.06 | 0 | 0 | 0.49 | -0.41 | 0.01 | -0.18 | 7/27/2026 3:59:57 PM EST | |||
| 260.00 | 19.20 | 23.40 | 21.30 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.01 | -0.18 | 7/27/2026 3:59:57 PM EST | |||
| 270.00 | 25.50 | 29.10 | 27.30 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.01 | -0.17 | 7/27/2026 3:59:57 PM EST | |||
| 280.00 | 32.00 | 35.30 | 33.65 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.47 | -0.67 | 0.01 | -0.16 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 290.00 | 39.50 | 43.00 | 41.25 | 30.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.46 | -0.75 | 0.01 | -0.13 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 300.00 | 47.50 | 50.80 | 49.15 | 45.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.44 | -0.81 | 0.01 | -0.11 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 310.00 | 56.00 | 59.50 | 57.75 | 58.30 | % | 0.19 | 57 | 0 | 0.50 | -0.86 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 320.00 | 65.40 | 69.10 | 67.25 | 65.57 | % | 0.21 | 1 | 0 | 0.54 | -0.90 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST | |
| 330.00 | 74.90 | 78.50 | 76.70 | 76.80 | +0.30 | +0.40% | 0.23 | 39 | 4 | 0.54 | -0.93 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 340.00 | 84.80 | 88.70 | 86.75 | 78.30 | 0.00 | 0.00% | 0.26 | 0 | 53 | 0.61 | -0.95 | 0.00 | -0.04 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 350.00 | 94.50 | 98.70 | 96.60 | 84.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.65 | -0.97 | 0.00 | -0.03 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 360.00 | 104.50 | 108.70 | 106.60 | 106.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 370.00 | 114.50 | 118.70 | 116.60 | 98.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 380.00 | 124.50 | 128.70 | 126.60 | 126.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 390.00 | 134.50 | 138.70 | 136.60 | % | 0.35 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 400.00 | 144.50 | 148.70 | 146.60 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |