Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $225.00 as of 2/20/2026 7:28:03 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 | 118.00 | 122.30 | 120.15 | % | 1.14 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 110.00 | 113.00 | 117.30 | 115.15 | % | 1.05 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 115.00 | 108.20 | 112.40 | 110.30 | % | 0.96 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 120.00 | 103.10 | 107.40 | 105.25 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 125.00 | 98.20 | 102.40 | 100.30 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 130.00 | 93.20 | 97.40 | 95.30 | % | 0.73 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 135.00 | 88.30 | 92.60 | 90.45 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 140.00 | 83.40 | 87.60 | 85.50 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 145.00 | 78.30 | 82.70 | 80.50 | 75.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 150.00 | 73.30 | 77.70 | 75.50 | 65.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 68.40 | 72.70 | 70.55 | 70.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 63.60 | 67.70 | 65.65 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:01 PM EST | |||
| 165.00 | 58.70 | 62.90 | 60.80 | 38.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 2/20/2026 4:00:01 PM EST |
| 170.00 | 53.90 | 57.60 | 55.75 | 57.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 48.90 | 53.00 | 50.95 | 31.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.76 | 0.98 | 0.00 | -0.04 | 1/12/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 44.30 | 47.50 | 45.90 | 28.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.06 | 1/12/2026 | 2/20/2026 4:00:01 PM EST |
| 185.00 | 39.50 | 43.00 | 41.25 | % | 0.22 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.07 | 2/20/2026 4:00:01 PM EST | |||
| 190.00 | 34.90 | 38.40 | 36.65 | % | 0.19 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.09 | 2/20/2026 4:00:01 PM EST | |||
| 195.00 | 30.20 | 34.00 | 32.10 | % | 0.16 | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.11 | 2/20/2026 4:00:01 PM EST | |||
| 200.00 | 26.00 | 29.60 | 27.80 | 26.10 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.41 | 0.84 | 0.01 | -0.13 | 2/6/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 18.20 | 21.30 | 19.75 | 35.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | 0.74 | 0.01 | -0.17 | 1/23/2026 | 2/20/2026 4:00:01 PM EST |
| 220.00 | 12.00 | 15.30 | 13.65 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.42 | 0.61 | 0.01 | -0.20 | 2/13/2026 | 2/20/2026 4:00:01 PM EST |
| 230.00 | 7.10 | 10.20 | 8.65 | 8.40 | -3.60 | -30.00% | 0.04 | 14 | 570 | 0.42 | 0.47 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 240.00 | 4.00 | 6.60 | 5.30 | 5.00 | -2.00 | -28.58% | 0.02 | 29 | 278 | 0.42 | 0.33 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 250.00 | 2.00 | 3.50 | 2.75 | 2.90 | -1.10 | -27.50% | 0.01 | 23 | 479 | 0.40 | 0.22 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 260.00 | 0.80 | 2.05 | 1.43 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.40 | 0.14 | 0.01 | -0.11 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 270.00 | 0.35 | 2.80 | 1.58 | 0.75 | -1.30 | -63.42% | 0.01 | 6 | 4 | 0.47 | 0.09 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.05 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.02 | 0.00 | -0.03 | 1/21/2026 | 2/20/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.01 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 2/20/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 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 | 1.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 2/20/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 2/20/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 2/20/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 2/20/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.02 | 0.00 | -0.04 | 1/20/2026 | 2/20/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.06 | 2/20/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | 0.65 | -2.35 | -78.34% | 0.01 | 2 | 2 | 0.70 | -0.05 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.65 | -0.08 | 0.01 | -0.09 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 195.00 | 0.05 | 4.00 | 2.03 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.43 | -0.12 | 0.01 | -0.11 | 2/9/2026 | 2/20/2026 4:00:01 PM EST |
| 200.00 | 0.40 | 4.60 | 2.50 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | -0.16 | 0.01 | -0.13 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 210.00 | 3.80 | 6.30 | 5.05 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.47 | -0.26 | 0.01 | -0.17 | 1/28/2026 | 2/20/2026 4:00:01 PM EST |
| 220.00 | 6.70 | 10.00 | 8.35 | 7.81 | -1.89 | -19.49% | 0.04 | 5 | 106 | 0.45 | -0.39 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 230.00 | 11.90 | 14.00 | 12.95 | 12.33 | -6.57 | -34.77% | 0.06 | 11 | 24 | 0.43 | -0.53 | 0.02 | -0.20 | 2/20/2026 | 2/20/2026 4:00:01 PM EST |
| 240.00 | 18.40 | 21.20 | 19.80 | 22.40 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.45 | -0.67 | 0.01 | -0.17 | 2/18/2026 | 2/20/2026 4:00:01 PM EST |
| 250.00 | 26.10 | 28.70 | 27.40 | 25.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.78 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 4:00:01 PM EST |
| 260.00 | 34.70 | 37.30 | 36.00 | % | 0.14 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.11 | 2/20/2026 4:00:01 PM EST | |||
| 270.00 | 43.80 | 46.70 | 45.25 | % | 0.17 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.08 | 2/20/2026 4:00:01 PM EST | |||
| 280.00 | 53.50 | 56.50 | 55.00 | 66.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:01 PM EST |
| 290.00 | 62.90 | 67.10 | 65.00 | % | 0.22 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 2/20/2026 4:00:01 PM EST | |||
| 300.00 | 73.00 | 77.10 | 75.05 | 104.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 1/12/2026 | 2/20/2026 4:00:01 PM EST |
| 310.00 | 83.00 | 87.10 | 85.05 | 114.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 1/12/2026 | 2/20/2026 4:00:01 PM EST |
| 320.00 | 92.90 | 97.10 | 95.00 | 81.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:01 PM EST |
| 330.00 | 102.70 | 107.20 | 104.95 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:01 PM EST |