Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $207.99 as of 1/7/2026 8:36:42 AM 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 | 139.50 | 143.90 | 141.70 | % | 1.89 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 80.00 | 134.80 | 138.90 | 136.85 | % | 1.71 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 85.00 | 129.80 | 133.90 | 131.85 | % | 1.55 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 90.00 | 124.80 | 128.90 | 126.85 | % | 1.41 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 95.00 | 119.50 | 124.00 | 121.75 | 116.00 | 0.00 | 0.00% | 1.28 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 9:59:04 AM EST |
| 100.00 | 114.50 | 119.00 | 116.75 | 111.00 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 9:59:04 AM EST |
| 105.00 | 109.50 | 114.00 | 111.75 | % | 1.06 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 110.00 | 104.50 | 109.00 | 106.75 | % | 0.97 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 115.00 | 99.80 | 104.00 | 101.90 | % | 0.89 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 120.00 | 94.50 | 99.00 | 96.75 | % | 0.81 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 125.00 | 89.50 | 94.00 | 91.75 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 130.00 | 84.50 | 89.00 | 86.75 | % | 0.67 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 135.00 | 79.80 | 83.80 | 81.80 | 45.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/7/2026 9:59:04 AM EST |
| 140.00 | 74.80 | 79.00 | 76.90 | % | 0.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 145.00 | 69.90 | 74.00 | 71.95 | % | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 150.00 | 64.60 | 69.10 | 66.85 | 37.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 1/7/2026 9:59:04 AM EST |
| 155.00 | 59.90 | 64.10 | 62.00 | 29.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/15/2025 | 1/7/2026 9:59:04 AM EST |
| 160.00 | 54.90 | 59.10 | 57.00 | 43.47 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.48 | 1.00 | 0.00 | -0.05 | 9/19/2025 | 1/7/2026 9:59:04 AM EST |
| 165.00 | 50.00 | 54.20 | 52.10 | 39.75 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.36 | 0.99 | 0.00 | -0.07 | 9/19/2025 | 1/7/2026 9:59:04 AM EST |
| 170.00 | 45.10 | 49.30 | 47.20 | 36.80 | 0.00 | 0.00% | 0.28 | 0 | 211 | 1.27 | 0.98 | 0.00 | -0.10 | 9/15/2025 | 1/7/2026 9:59:04 AM EST |
| 175.00 | 40.30 | 44.40 | 42.35 | 40.48 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.17 | 0.97 | 0.00 | -0.14 | 10/14/2025 | 1/7/2026 9:59:04 AM EST |
| 180.00 | 35.70 | 39.40 | 37.55 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.05 | 0.95 | 0.00 | -0.19 | 1/6/2026 | 1/7/2026 9:59:04 AM EST |
| 185.00 | 30.60 | 35.00 | 32.80 | 29.40 | 0.00 | 0.00% | 0.18 | 0 | 215 | 1.00 | 0.92 | 0.01 | -0.26 | 12/1/2025 | 1/7/2026 9:59:04 AM EST |
| 190.00 | 26.50 | 30.50 | 28.50 | 22.90 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.99 | 0.88 | 0.01 | -0.32 | 12/16/2025 | 1/7/2026 9:59:04 AM EST |
| 195.00 | 22.10 | 26.30 | 24.20 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.59 | 0.83 | 0.01 | -0.39 | 12/19/2025 | 1/7/2026 9:59:04 AM EST |
| 200.00 | 18.20 | 22.20 | 20.20 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 201 | 0.66 | 0.77 | 0.01 | -0.46 | 1/5/2026 | 1/7/2026 9:59:04 AM EST |
| 210.00 | 12.00 | 16.00 | 14.00 | 14.00 | +5.00 | +55.56% | 0.07 | 2 | 364 | 0.73 | 0.62 | 0.01 | -0.57 | 1/7/2026 | 1/7/2026 9:59:04 AM EST |
| 220.00 | 7.70 | 10.00 | 8.85 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 382 | 0.78 | 0.47 | 0.01 | -0.60 | 1/2/2026 | 1/7/2026 9:59:04 AM EST |
| 230.00 | 4.60 | 8.60 | 6.60 | 6.00 | +0.49 | +8.90% | 0.03 | 4 | 1,108 | 0.82 | 0.35 | 0.01 | -0.57 | 1/7/2026 | 1/7/2026 9:59:04 AM EST |
| 240.00 | 2.50 | 6.50 | 4.50 | 4.62 | +0.83 | +21.90% | 0.02 | 1 | 2,637 | 0.86 | 0.24 | 0.01 | -0.50 | 1/7/2026 | 1/7/2026 9:59:04 AM EST |
| 250.00 | 1.00 | 4.90 | 2.95 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.89 | 0.17 | 0.01 | -0.40 | 1/2/2026 | 1/7/2026 9:59:04 AM EST |
| 260.00 | 0.10 | 4.50 | 2.30 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.89 | 0.11 | 0.01 | -0.31 | 12/24/2025 | 1/7/2026 9:59:04 AM EST |
| 270.00 | 0.05 | 3.50 | 1.78 | 1.30 | -0.55 | -29.73% | 0.01 | 3 | 14 | 0.95 | 0.07 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 9:59:04 AM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.04 | 0.00 | -0.14 | 1/5/2026 | 1/7/2026 9:59:04 AM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.02 | 0.00 | -0.08 | 12/26/2025 | 1/7/2026 9:59:04 AM EST |
| 300.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.59 | 0.01 | 0.00 | -0.05 | 1/7/2026 9:59:04 AM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.68 | 0.01 | 0.00 | -0.03 | 1/7/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/7/2026 9:59:04 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:59:04 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 1/7/2026 9:59:04 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 5.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.11 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/7/2026 9:59:04 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/7/2026 9:59:04 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 24.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 1/7/2026 9:59:04 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 1/7/2026 9:59:04 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 1/7/2026 9:59:04 AM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.50 | 0.00 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 9:59:04 AM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.39 | -0.01 | 0.00 | -0.07 | 12/18/2025 | 1/7/2026 9:59:04 AM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.30 | -0.02 | 0.00 | -0.10 | 12/22/2025 | 1/7/2026 9:59:04 AM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.21 | -0.03 | 0.00 | -0.14 | 1/5/2026 | 1/7/2026 9:59:04 AM EST |
| 180.00 | 0.15 | 2.70 | 1.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.88 | -0.05 | 0.00 | -0.19 | 1/2/2026 | 1/7/2026 9:59:04 AM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.75 | -0.08 | 0.01 | -0.26 | 12/30/2025 | 1/7/2026 9:59:04 AM EST |
| 190.00 | 0.60 | 3.30 | 1.95 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.76 | -0.12 | 0.01 | -0.32 | 1/6/2026 | 1/7/2026 9:59:04 AM EST |
| 195.00 | 1.00 | 4.00 | 2.50 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.75 | -0.17 | 0.01 | -0.39 | 1/6/2026 | 1/7/2026 9:59:04 AM EST |
| 200.00 | 1.70 | 5.50 | 3.60 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.77 | -0.23 | 0.01 | -0.46 | 1/5/2026 | 1/7/2026 9:59:04 AM EST |
| 210.00 | 6.30 | 9.00 | 7.65 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 831 | 0.78 | -0.38 | 0.01 | -0.57 | 1/6/2026 | 1/7/2026 9:59:04 AM EST |
| 220.00 | 11.50 | 14.60 | 13.05 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.83 | -0.53 | 0.01 | -0.60 | 1/2/2026 | 1/7/2026 9:59:04 AM EST |
| 230.00 | 18.70 | 21.50 | 20.10 | 24.60 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.89 | -0.65 | 0.01 | -0.57 | 12/24/2025 | 1/7/2026 9:59:04 AM EST |
| 240.00 | 25.60 | 28.90 | 27.25 | 34.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.95 | -0.76 | 0.01 | -0.50 | 12/12/2025 | 1/7/2026 9:59:04 AM EST |
| 250.00 | 34.30 | 38.00 | 36.15 | % | 0.14 | 0 | 0 | 0.97 | -0.83 | 0.01 | -0.40 | 1/7/2026 9:59:04 AM EST | |||
| 260.00 | 43.40 | 47.40 | 45.40 | 66.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -0.89 | 0.01 | -0.31 | 11/13/2025 | 1/7/2026 9:59:04 AM EST |
| 270.00 | 52.80 | 56.50 | 54.65 | 59.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.36 | -0.93 | 0.00 | -0.22 | 11/14/2025 | 1/7/2026 9:59:04 AM EST |
| 280.00 | 62.10 | 66.10 | 64.10 | 76.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.14 | 10/20/2025 | 1/7/2026 9:59:04 AM EST |
| 290.00 | 71.80 | 76.00 | 73.90 | 92.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.08 | 10/20/2025 | 1/7/2026 9:59:04 AM EST |
| 300.00 | 81.60 | 86.00 | 83.80 | 90.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.05 | 11/14/2025 | 1/7/2026 9:59:04 AM EST |
| 310.00 | 91.50 | 96.00 | 93.75 | 88.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.75 | -0.99 | 0.00 | -0.03 | 12/12/2025 | 1/7/2026 9:59:04 AM EST |