Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $242.04 as of 4/10/2026 6:56:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 143.80 | 147.30 | 145.55 | % | 1.46 | 0 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 105.00 | 138.10 | 142.40 | 140.25 | % | 1.34 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 110.00 | 134.10 | 137.40 | 135.75 | % | 1.23 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 115.00 | 128.10 | 132.40 | 130.25 | % | 1.13 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 120.00 | 123.10 | 127.40 | 125.25 | % | 1.04 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 125.00 | 118.80 | 122.40 | 120.60 | % | 0.96 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 130.00 | 113.80 | 117.40 | 115.60 | % | 0.89 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 135.00 | 109.10 | 112.40 | 110.75 | % | 0.82 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 140.00 | 104.10 | 107.40 | 105.75 | % | 0.76 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 145.00 | 97.90 | 102.40 | 100.15 | % | 0.69 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 150.00 | 93.90 | 97.40 | 95.65 | % | 0.64 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 155.00 | 87.90 | 92.40 | 90.15 | % | 0.58 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 160.00 | 83.90 | 87.40 | 85.65 | % | 0.54 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 165.00 | 78.20 | 82.40 | 80.30 | % | 0.49 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 170.00 | 73.60 | 77.40 | 75.50 | % | 0.44 | 0 | 200 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 175.00 | 68.90 | 72.40 | 70.65 | 55.29 | 0.00 | 0.00% | 0.40 | 0 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:50 AM EST |
| 180.00 | 64.20 | 67.40 | 65.80 | % | 0.37 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 185.00 | 59.20 | 62.40 | 60.80 | 35.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:50 AM EST |
| 190.00 | 54.20 | 57.50 | 55.85 | 41.92 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 195.00 | 49.20 | 52.50 | 50.85 | 29.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:50 AM EST |
| 200.00 | 44.20 | 47.40 | 45.80 | 31.79 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 210.00 | 34.20 | 37.50 | 35.85 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.37 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:50 AM EST |
| 220.00 | 24.40 | 27.00 | 25.70 | 20.65 | 0.00 | 0.00% | 0.12 | 0 | 46 | 1.08 | 0.98 | 0.00 | -0.07 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 230.00 | 15.10 | 18.20 | 16.65 | 13.27 | +1.73 | +15.00% | 0.07 | 4 | 303 | 0.85 | 0.90 | 0.01 | -0.29 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 240.00 | 7.00 | 10.30 | 8.65 | 8.15 | +2.55 | +45.54% | 0.04 | 3 | 3,400 | 0.49 | 0.69 | 0.03 | -0.57 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 250.00 | 1.70 | 4.40 | 3.05 | 2.00 | -0.30 | -13.05% | 0.01 | 1 | 3,348 | 0.43 | 0.40 | 0.03 | -0.63 | 4/13/2026 | 4/13/2026 10:58:50 AM EST |
| 260.00 | 0.00 | 2.05 | 1.03 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.93 | 0.18 | 0.02 | -0.42 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 270.00 | 0.50 | 2.85 | 1.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.27 | 0.06 | 0.01 | -0.19 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.02 | 0.00 | -0.06 | 3/23/2026 | 4/13/2026 10:58:50 AM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,115 | 1.73 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 310.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:50 AM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 202 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 98 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 109 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:50 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:50 AM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.07 | -0.02 | 0.00 | -0.07 | 3/31/2026 | 4/13/2026 10:58:50 AM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.79 | -0.10 | 0.01 | -0.29 | 4/9/2026 | 4/13/2026 10:58:50 AM EST |
| 240.00 | 1.25 | 3.50 | 2.38 | 5.29 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.48 | -0.31 | 0.03 | -0.57 | 4/10/2026 | 4/13/2026 10:58:50 AM EST |
| 250.00 | 6.90 | 9.50 | 8.20 | 19.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.60 | 0.03 | -0.63 | 4/1/2026 | 4/13/2026 10:58:50 AM EST |
| 260.00 | 14.10 | 17.60 | 15.85 | % | 0.06 | 0 | 0 | 0.84 | -0.82 | 0.02 | -0.42 | 4/13/2026 10:58:50 AM EST | |||
| 270.00 | 23.50 | 27.70 | 25.60 | % | 0.09 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.19 | 4/13/2026 10:58:50 AM EST | |||
| 280.00 | 33.20 | 36.90 | 35.05 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.17 | -0.98 | 0.00 | -0.06 | 4/1/2026 | 4/13/2026 10:58:50 AM EST |
| 290.00 | 43.10 | 47.50 | 45.30 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:58:50 AM EST | |||
| 300.00 | 52.90 | 57.40 | 55.15 | 79.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:50 AM EST |
| 310.00 | 62.80 | 67.00 | 64.90 | 76.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:50 AM EST |
| 320.00 | 72.80 | 77.00 | 74.90 | 86.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:50 AM EST |
| 330.00 | 82.60 | 87.00 | 84.80 | 96.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:50 AM EST |
| 340.00 | 92.80 | 97.20 | 95.00 | 106.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:50 AM EST |