Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $195.98 as of 8/13/2025 7:06:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 114.30 | 118.50 | 116.40 | % | 1.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 109.30 | 113.50 | 111.40 | % | 1.39 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 104.40 | 108.60 | 106.50 | % | 1.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 99.40 | 103.40 | 101.40 | % | 1.13 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 94.40 | 98.60 | 96.50 | % | 1.02 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 89.40 | 93.70 | 91.55 | % | 0.92 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 84.50 | 88.60 | 86.55 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 79.50 | 83.70 | 81.60 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 74.50 | 78.70 | 76.60 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 69.60 | 73.80 | 71.70 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 64.60 | 68.70 | 66.65 | 63.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 59.70 | 63.80 | 61.75 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 54.80 | 58.80 | 56.80 | % | 0.42 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 49.90 | 53.80 | 51.85 | 35.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.03 | 7/9/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 45.10 | 49.00 | 47.05 | % | 0.32 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 40.30 | 44.20 | 42.25 | 28.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.04 | 7/9/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 35.70 | 39.60 | 37.65 | 24.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | 0.94 | 0.00 | -0.06 | 7/3/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 31.30 | 35.30 | 33.30 | 36.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | 0.91 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 26.90 | 30.90 | 28.90 | 22.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | 0.87 | 0.01 | -0.09 | 7/17/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 22.50 | 26.80 | 24.65 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 262 | 0.42 | 0.83 | 0.01 | -0.11 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 18.80 | 22.80 | 20.80 | 14.13 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.43 | 0.77 | 0.01 | -0.13 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 15.80 | 19.00 | 17.40 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.44 | 0.71 | 0.01 | -0.14 | 7/29/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 12.40 | 15.70 | 14.05 | 16.80 | 0.00 | 0.00% | 0.08 | 0 | 346 | 0.43 | 0.63 | 0.01 | -0.15 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 8.80 | 12.90 | 10.85 | 12.30 | -2.00 | -13.99% | 0.06 | 2 | 12 | 0.41 | 0.56 | 0.02 | -0.15 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 6.40 | 10.50 | 8.45 | 11.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | 0.48 | 0.02 | -0.15 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 4.40 | 8.50 | 6.45 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 573 | 0.40 | 0.40 | 0.02 | -0.14 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 1.25 | 5.50 | 3.38 | 5.88 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.38 | 0.25 | 0.01 | -0.11 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 0.30 | 3.80 | 2.05 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.14 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 3.10 | 1.55 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.08 | 0.01 | -0.05 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.61 | 0.04 | 0.00 | -0.03 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.02 | 0.00 | -0.01 | 6/23/2025 | 8/13/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.03 | 6/25/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.75 | 1.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 0.72 | -0.03 | 0.00 | -0.04 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.68 | -0.06 | 0.00 | -0.06 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 3.60 | 1.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.64 | -0.09 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.50 | 4.10 | 2.30 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.46 | -0.13 | 0.01 | -0.09 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.70 | 4.80 | 2.75 | 15.85 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.43 | -0.17 | 0.01 | -0.11 | 7/28/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 1.80 | 5.80 | 3.80 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.23 | 0.01 | -0.13 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 3.90 | 5.70 | 4.80 | 5.80 | +0.30 | +5.46% | 0.03 | 101 | 14 | 0.41 | -0.29 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 5.60 | 8.80 | 7.20 | 7.30 | -13.10 | -64.22% | 0.04 | 1 | 3 | 0.43 | -0.37 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 6.90 | 10.90 | 8.90 | 8.70 | -0.30 | -3.34% | 0.05 | 3 | 6 | 0.41 | -0.44 | 0.02 | -0.15 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 9.50 | 13.30 | 11.40 | 10.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.52 | 0.02 | -0.15 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 12.40 | 16.30 | 14.35 | % | 0.07 | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.14 | 8/13/2025 3:59:59 PM EST | |||
| 210.00 | 19.60 | 23.60 | 21.60 | % | 0.10 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.11 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 28.00 | 32.00 | 30.00 | 33.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.07 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 37.20 | 41.40 | 39.30 | % | 0.17 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 240.00 | 47.00 | 51.10 | 49.05 | % | 0.20 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 57.00 | 61.00 | 59.00 | % | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 66.90 | 71.00 | 68.95 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST |