Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $230.70 as of 9/25/2026 12:10:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 104.70 | 108.80 | 106.75 | 125.00 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:03 AM EST |
| 125.00 | 99.60 | 103.90 | 101.75 | 120.90 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:03 AM EST |
| 130.00 | 94.70 | 98.90 | 96.80 | 141.10 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 10:59:03 AM EST |
| 135.00 | 89.70 | 93.90 | 91.80 | 130.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:59:03 AM EST |
| 140.00 | 84.60 | 89.00 | 86.80 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 145.00 | 79.70 | 83.90 | 81.80 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 150.00 | 74.70 | 79.00 | 76.85 | 103.00 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 10:59:03 AM EST |
| 155.00 | 69.80 | 73.80 | 71.80 | 90.40 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:03 AM EST |
| 160.00 | 64.70 | 68.70 | 66.70 | 85.50 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:03 AM EST |
| 165.00 | 59.90 | 63.90 | 61.90 | 99.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/25/2026 10:59:03 AM EST |
| 170.00 | 54.90 | 59.10 | 57.00 | 55.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 10:59:03 AM EST |
| 175.00 | 49.90 | 53.90 | 51.90 | 89.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.03 | 9/11/2026 | 9/25/2026 10:59:03 AM EST |
| 180.00 | 45.10 | 49.00 | 47.05 | 84.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.04 | 9/11/2026 | 9/25/2026 10:59:03 AM EST |
| 185.00 | 40.20 | 44.40 | 42.30 | % | 0.23 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.05 | 9/25/2026 10:59:03 AM EST | |||
| 190.00 | 35.40 | 39.50 | 37.45 | 74.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.08 | 9/11/2026 | 9/25/2026 10:59:03 AM EST |
| 195.00 | 30.70 | 34.70 | 32.70 | 30.70 | 0.00 | 0.00% | 0.17 | 0 | 78 | 0.61 | 0.94 | 0.01 | -0.09 | 9/23/2026 | 9/25/2026 10:59:03 AM EST |
| 200.00 | 26.10 | 30.40 | 28.25 | 38.50 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.59 | 0.90 | 0.01 | -0.12 | 9/15/2026 | 9/25/2026 10:59:03 AM EST |
| 210.00 | 17.60 | 21.70 | 19.65 | 53.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.79 | 0.01 | -0.16 | 8/31/2026 | 9/25/2026 10:59:03 AM EST |
| 220.00 | 11.20 | 13.60 | 12.40 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.40 | 0.64 | 0.02 | -0.19 | 9/23/2026 | 9/25/2026 10:59:03 AM EST |
| 230.00 | 5.50 | 8.20 | 6.85 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.41 | 0.45 | 0.02 | -0.20 | 9/16/2026 | 9/25/2026 10:59:03 AM EST |
| 240.00 | 2.70 | 4.70 | 3.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.43 | 0.29 | 0.02 | -0.17 | 9/23/2026 | 9/25/2026 10:59:03 AM EST |
| 250.00 | 0.70 | 2.60 | 1.65 | 1.70 | -0.70 | -29.17% | 0.01 | 1 | 1,196 | 0.33 | 0.17 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 10:59:03 AM EST |
| 260.00 | 0.05 | 3.00 | 1.53 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.42 | 0.09 | 0.01 | -0.09 | 9/24/2026 | 9/25/2026 10:59:03 AM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.65 | 0.05 | 0.00 | -0.05 | 9/22/2026 | 9/25/2026 10:59:03 AM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.71 | 0.02 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 10:59:03 AM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 10:59:03 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/25/2026 10:59:03 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 10:59:03 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:03 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:03 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/25/2026 10:59:03 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 10:59:03 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/25/2026 10:59:03 AM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/25/2026 10:59:03 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/25/2026 10:59:03 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:03 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/25/2026 10:59:03 AM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/25/2026 10:59:03 AM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 9/25/2026 10:59:03 AM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 9/25/2026 10:59:03 AM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 9/25/2026 10:59:03 AM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.05 | 9/25/2026 10:59:03 AM EST | |||
| 190.00 | 0.20 | 1.55 | 0.88 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | -0.05 | 0.00 | -0.08 | 9/24/2026 | 9/25/2026 10:59:03 AM EST |
| 195.00 | 0.00 | 2.85 | 1.43 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.01 | -0.09 | 9/15/2026 | 9/25/2026 10:59:03 AM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.51 | -0.10 | 0.01 | -0.12 | 9/23/2026 | 9/25/2026 10:59:03 AM EST |
| 210.00 | 1.85 | 3.40 | 2.63 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.39 | -0.21 | 0.01 | -0.16 | 9/24/2026 | 9/25/2026 10:59:03 AM EST |
| 220.00 | 4.30 | 7.40 | 5.85 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 229 | 0.39 | -0.36 | 0.02 | -0.19 | 9/23/2026 | 9/25/2026 10:59:03 AM EST |
| 230.00 | 9.50 | 11.40 | 10.45 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.42 | -0.55 | 0.02 | -0.20 | 9/22/2026 | 9/25/2026 10:59:03 AM EST |
| 240.00 | 15.70 | 18.80 | 17.25 | 16.30 | -2.93 | -15.24% | 0.07 | 1 | 257 | 0.41 | -0.71 | 0.02 | -0.17 | 9/25/2026 | 9/25/2026 10:59:03 AM EST |
| 250.00 | 23.50 | 26.30 | 24.90 | 25.39 | +1.52 | +6.37% | 0.10 | 4 | 85 | 0.39 | -0.83 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 10:59:03 AM EST |
| 260.00 | 32.40 | 35.40 | 33.90 | 20.30 | 0.00 | 0.00% | 0.13 | 0 | 266 | 0.54 | -0.91 | 0.01 | -0.09 | 9/17/2026 | 9/25/2026 10:59:03 AM EST |
| 270.00 | 41.60 | 45.80 | 43.70 | 36.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.68 | -0.95 | 0.00 | -0.05 | 9/15/2026 | 9/25/2026 10:59:03 AM EST |
| 280.00 | 51.60 | 55.80 | 53.70 | 40.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 9/15/2026 | 9/25/2026 10:59:03 AM EST |
| 290.00 | 61.60 | 65.80 | 63.70 | 30.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/14/2026 | 9/25/2026 10:59:03 AM EST |
| 300.00 | 71.50 | 75.70 | 73.60 | 55.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 10:59:03 AM EST |
| 310.00 | 81.60 | 85.80 | 83.70 | 47.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 10:59:03 AM EST |
| 320.00 | 91.60 | 95.80 | 93.70 | 75.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:03 AM EST |
| 330.00 | 101.60 | 105.80 | 103.70 | 75.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:59:03 AM EST |
| 340.00 | 112.30 | 115.80 | 114.05 | 86.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/25/2026 10:59:03 AM EST |
| 350.00 | 122.30 | 125.70 | 124.00 | 88.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:59:03 AM EST |
| 360.00 | 131.60 | 135.80 | 133.70 | 92.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 10:59:03 AM EST |
| 370.00 | 141.80 | 145.70 | 143.75 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 380.00 | 151.50 | 155.70 | 153.60 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST | |||
| 390.00 | 161.60 | 165.80 | 163.70 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:03 AM EST |