Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $270.45 as of 7/13/2026 1:23:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 158.00 | 162.20 | 160.10 | % | 1.52 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 110.00 | 154.30 | 156.90 | 155.60 | 116.00 | 0.00 | 0.00% | 1.41 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/13/2026 3:59:57 PM EST |
| 115.00 | 148.00 | 152.20 | 150.10 | % | 1.31 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 120.00 | 143.70 | 146.90 | 145.30 | % | 1.21 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 125.00 | 138.00 | 142.20 | 140.10 | 116.00 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/13/2026 3:59:57 PM EST |
| 130.00 | 133.60 | 136.90 | 135.25 | 111.00 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/13/2026 3:59:57 PM EST |
| 135.00 | 129.20 | 131.90 | 130.55 | 106.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/13/2026 3:59:57 PM EST |
| 140.00 | 123.50 | 126.90 | 125.20 | 98.50 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/13/2026 3:59:57 PM EST |
| 145.00 | 118.70 | 121.90 | 120.30 | 93.50 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/13/2026 3:59:57 PM EST |
| 150.00 | 114.40 | 116.90 | 115.65 | % | 0.77 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 155.00 | 108.00 | 112.20 | 110.10 | % | 0.71 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 160.00 | 103.50 | 106.90 | 105.20 | 81.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/13/2026 3:59:57 PM EST |
| 165.00 | 98.50 | 101.90 | 100.20 | 100.10 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:57 PM EST |
| 170.00 | 93.60 | 96.90 | 95.25 | 90.00 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.93 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 175.00 | 88.80 | 92.00 | 90.40 | 77.50 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 180.00 | 83.80 | 87.00 | 85.40 | 80.00 | 0.00 | 0.00% | 0.47 | 0 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 185.00 | 78.50 | 82.00 | 80.25 | 46.50 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:57 PM EST |
| 190.00 | 73.80 | 77.00 | 75.40 | 70.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 195.00 | 69.00 | 72.00 | 70.50 | 65.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 200.00 | 63.50 | 67.10 | 65.30 | 72.00 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 210.00 | 53.50 | 57.20 | 55.35 | 24.50 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.80 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:57 PM EST |
| 220.00 | 43.60 | 47.20 | 45.40 | 52.55 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:57 PM EST |
| 230.00 | 33.70 | 37.40 | 35.55 | 40.65 | 0.00 | 0.00% | 0.15 | 0 | 42 | 1.28 | 0.99 | 0.00 | -0.05 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 240.00 | 24.10 | 27.60 | 25.85 | 33.83 | 0.00 | 0.00% | 0.11 | 0 | 251 | 0.99 | 0.96 | 0.00 | -0.14 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 250.00 | 15.40 | 18.20 | 16.80 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 332 | 0.78 | 0.86 | 0.01 | -0.38 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 260.00 | 7.50 | 10.60 | 9.05 | 8.62 | -5.70 | -39.81% | 0.03 | 2 | 1,041 | 0.58 | 0.64 | 0.03 | -0.66 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 270.00 | 2.50 | 5.50 | 4.00 | 3.60 | -2.90 | -44.62% | 0.01 | 1 | 188 | 0.56 | 0.37 | 0.03 | -0.69 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 3.20 | 1.60 | 0.94 | -3.42 | -78.44% | 0.01 | 2 | 154 | 0.74 | 0.15 | 0.02 | -0.45 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.94 | 0.05 | 0.01 | -0.19 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.12 | 0.01 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.27 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/13/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 4.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/13/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.86 | -0.01 | 0.00 | -0.05 | 6/24/2026 | 7/13/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.04 | -0.04 | 0.00 | -0.14 | 7/6/2026 | 7/13/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 3.30 | 1.65 | 1.30 | +0.30 | +30.00% | 0.01 | 1 | 96 | 0.85 | -0.14 | 0.01 | -0.38 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 260.00 | 2.00 | 4.80 | 3.40 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.49 | -0.36 | 0.03 | -0.66 | 7/8/2026 | 7/13/2026 3:59:57 PM EST |
| 270.00 | 7.00 | 9.70 | 8.35 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.48 | -0.63 | 0.03 | -0.69 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 280.00 | 14.50 | 17.60 | 16.05 | 24.80 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.71 | -0.85 | 0.02 | -0.45 | 6/26/2026 | 7/13/2026 3:59:57 PM EST |
| 290.00 | 23.70 | 26.50 | 25.10 | 45.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.85 | -0.95 | 0.01 | -0.19 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 300.00 | 33.40 | 36.80 | 35.10 | 55.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.04 | -0.99 | 0.00 | -0.06 | 6/25/2026 | 7/13/2026 3:59:57 PM EST |
| 310.00 | 43.30 | 46.40 | 44.85 | 45.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.15 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/13/2026 3:59:57 PM EST |
| 320.00 | 52.90 | 56.90 | 54.90 | 87.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 3:59:57 PM EST |
| 330.00 | 62.90 | 67.00 | 64.95 | 86.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 7/13/2026 3:59:57 PM EST |
| 340.00 | 72.90 | 76.80 | 74.85 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/13/2026 3:59:57 PM EST |
| 350.00 | 82.90 | 86.80 | 84.85 | 103.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/13/2026 3:59:57 PM EST |