Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $237.47 as of 5/29/2026 1:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 142.40 | 146.60 | 144.50 | % | 1.81 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 85.00 | 137.40 | 141.60 | 139.50 | % | 1.64 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 90.00 | 132.40 | 136.60 | 134.50 | 135.60 | 0.00 | 0.00% | 1.49 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:55 PM EST |
| 95.00 | 127.50 | 131.60 | 129.55 | % | 1.36 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 100.00 | 122.50 | 126.60 | 124.55 | % | 1.25 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 105.00 | 117.50 | 121.60 | 119.55 | % | 1.14 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 110.00 | 112.50 | 116.60 | 114.55 | % | 1.04 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 115.00 | 107.50 | 111.60 | 109.55 | % | 0.95 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 120.00 | 102.50 | 106.70 | 104.60 | % | 0.87 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 125.00 | 97.50 | 101.70 | 99.60 | % | 0.80 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 130.00 | 92.50 | 96.70 | 94.60 | % | 0.73 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 135.00 | 87.60 | 91.70 | 89.65 | % | 0.66 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 140.00 | 82.60 | 86.70 | 84.65 | % | 0.60 | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 145.00 | 77.60 | 81.70 | 79.65 | % | 0.55 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 150.00 | 72.60 | 76.70 | 74.65 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 155.00 | 67.60 | 71.70 | 69.65 | % | 0.45 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 160.00 | 62.60 | 66.80 | 64.70 | % | 0.40 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 165.00 | 57.60 | 61.80 | 59.70 | % | 0.36 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 170.00 | 52.60 | 56.80 | 54.70 | 75.13 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 3:59:55 PM EST |
| 175.00 | 47.70 | 51.80 | 49.75 | % | 0.28 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 180.00 | 42.70 | 46.90 | 44.80 | % | 0.25 | 0 | 19 | 0.84 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:55 PM EST | |||
| 185.00 | 37.70 | 41.90 | 39.80 | % | 0.22 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:55 PM EST | |||
| 190.00 | 32.90 | 37.00 | 34.95 | 57.73 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.67 | 0.97 | 0.00 | -0.05 | 4/15/2026 | 5/29/2026 3:59:55 PM EST |
| 195.00 | 28.30 | 31.40 | 29.85 | 45.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.54 | 0.95 | 0.01 | -0.07 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 200.00 | 23.60 | 26.90 | 25.25 | 50.71 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.51 | 0.92 | 0.01 | -0.10 | 4/14/2026 | 5/29/2026 3:59:55 PM EST |
| 210.00 | 15.50 | 18.70 | 17.10 | 33.52 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.39 | 0.79 | 0.01 | -0.14 | 5/11/2026 | 5/29/2026 3:59:55 PM EST |
| 220.00 | 8.80 | 11.60 | 10.20 | 8.00 | -22.70 | -73.95% | 0.05 | 77 | 4 | 0.38 | 0.60 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 230.00 | 4.50 | 7.00 | 5.75 | 20.10 | 0.00 | 0.00% | 0.03 | 0 | 500 | 0.39 | 0.40 | 0.02 | -0.19 | 5/14/2026 | 5/29/2026 3:59:55 PM EST |
| 240.00 | 1.15 | 4.00 | 2.58 | 3.00 | -4.37 | -59.30% | 0.01 | 2 | 405 | 0.37 | 0.24 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 250.00 | 0.90 | 2.50 | 1.70 | 1.35 | -2.15 | -61.43% | 0.01 | 3 | 70 | 0.43 | 0.14 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 260.00 | 0.10 | 2.85 | 1.48 | 0.88 | -1.05 | -54.41% | 0.01 | 140 | 354 | 0.46 | 0.08 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.69 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 3:59:55 PM EST |
| 280.00 | 0.05 | 0.80 | 0.43 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.49 | 0.02 | 0.00 | -0.03 | 4/30/2026 | 5/29/2026 3:59:55 PM EST |
| 290.00 | 0.05 | 2.15 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.64 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 50 | 0.87 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 5/29/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | -0.01 | 0.00 | -0.03 | 4/29/2026 | 5/29/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | -0.03 | 0.00 | -0.05 | 5/20/2026 | 5/29/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.05 | 0.01 | -0.07 | 4/30/2026 | 5/29/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.75 | 1.38 | 1.20 | +0.35 | +41.18% | 0.01 | 8 | 210 | 0.55 | -0.08 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 210.00 | 1.00 | 3.60 | 2.30 | 3.50 | +1.08 | +44.63% | 0.01 | 8 | 18 | 0.35 | -0.21 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 220.00 | 4.80 | 7.40 | 6.10 | 7.00 | +5.39 | +334.79% | 0.03 | 376 | 393 | 0.39 | -0.40 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 230.00 | 9.90 | 13.10 | 11.50 | 4.99 | 0.00 | 0.00% | 0.05 | 0 | 737 | 0.39 | -0.60 | 0.02 | -0.19 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 240.00 | 17.00 | 20.30 | 18.65 | 16.00 | +5.00 | +45.46% | 0.08 | 1 | 126 | 0.38 | -0.76 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 250.00 | 25.50 | 28.80 | 27.15 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.53 | -0.86 | 0.01 | -0.12 | 5/26/2026 | 5/29/2026 3:59:55 PM EST |
| 260.00 | 34.70 | 38.00 | 36.35 | 39.10 | +14.90 | +61.57% | 0.14 | 1 | 271 | 0.57 | -0.92 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 270.00 | 44.20 | 47.90 | 46.05 | 38.00 | % | 0.17 | 1 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:55 PM EST | |
| 280.00 | 54.30 | 57.40 | 55.85 | 47.50 | % | 0.20 | 3 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:55 PM EST | |
| 290.00 | 63.80 | 67.70 | 65.75 | 57.50 | -12.50 | -17.86% | 0.23 | 1 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 300.00 | 74.20 | 77.70 | 75.95 | 56.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:55 PM EST |
| 310.00 | 83.70 | 87.80 | 85.75 | 66.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:55 PM EST |
| 320.00 | 93.70 | 97.80 | 95.75 | 73.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:55 PM EST |
| 330.00 | 103.70 | 107.80 | 105.75 | 83.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:55 PM EST |
| 340.00 | 114.20 | 117.70 | 115.95 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 350.00 | 124.20 | 127.70 | 125.95 | 118.50 | % | 0.36 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST | |
| 360.00 | 134.20 | 137.70 | 135.95 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 370.00 | 143.70 | 147.80 | 145.75 | % | 0.39 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST |