Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $212.15 as of 11/19/2025 8:35:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.50 | 74.50 | 72.50 | % | 0.52 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 145.00 | 65.50 | 68.90 | 67.20 | 59.50 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 60.10 | 64.40 | 62.25 | % | 0.41 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 155.00 | 55.20 | 59.60 | 57.40 | % | 0.37 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 160.00 | 50.10 | 54.30 | 52.20 | % | 0.33 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 165.00 | 45.50 | 49.00 | 47.25 | 35.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 40.50 | 44.00 | 42.25 | 41.10 | +8.10 | +24.55% | 0.25 | 1 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 35.60 | 39.00 | 37.30 | 30.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 30.70 | 34.10 | 32.40 | 29.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 25.90 | 29.80 | 27.85 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 21.00 | 24.90 | 22.95 | 15.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.50 | 0.99 | 0.00 | -0.02 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 16.10 | 19.50 | 17.80 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.33 | 0.97 | 0.01 | -0.10 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 11.90 | 14.60 | 13.25 | 12.15 | -8.09 | -39.97% | 0.07 | 26 | 112 | 1.10 | 0.93 | 0.02 | -0.27 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 2.60 | 6.40 | 4.50 | 4.35 | -6.15 | -58.58% | 0.02 | 51 | 152 | 0.49 | 0.62 | 0.05 | -0.78 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 0.05 | 3.30 | 1.68 | 0.60 | -2.10 | -77.78% | 0.01 | 127 | 108 | 0.63 | 0.15 | 0.03 | -0.43 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.67 | -0.28 | -29.48% | 0.01 | 1 | 90 | 1.29 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 476 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 0.05 | 1.15 | 0.60 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 60 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 217 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 0.10 | 2.55 | 1.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.22 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.50 | -2.35 | -82.46% | 0.00 | 2 | 216 | 0.82 | -0.03 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.13 | -0.07 | 0.02 | -0.27 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 0.75 | 4.40 | 2.58 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.57 | -0.38 | 0.05 | -0.78 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 7.60 | 10.70 | 9.15 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.01 | -0.85 | 0.03 | -0.43 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 17.00 | 19.90 | 18.45 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.33 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 26.50 | 29.60 | 28.05 | % | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 250.00 | 35.70 | 39.50 | 37.60 | 46.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 45.70 | 49.60 | 47.65 | 56.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 270.00 | 55.70 | 59.60 | 57.65 | 69.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 280.00 | 65.50 | 69.60 | 67.55 | % | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 290.00 | 75.90 | 79.60 | 77.75 | 90.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |