Options Chain for ASCENDIS PHARMA A/S SPONSORED ADR (ASND) - $194.27 as of 8/29/2025 8:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 117.40 | 121.60 | 119.50 | % | 1.59 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 112.40 | 116.70 | 114.55 | % | 1.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 85.00 | 107.40 | 111.60 | 109.50 | % | 1.29 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 102.40 | 106.70 | 104.55 | % | 1.16 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 97.50 | 101.70 | 99.60 | % | 1.05 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 92.50 | 96.60 | 94.55 | % | 0.95 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 87.50 | 91.70 | 89.60 | % | 0.85 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 110.00 | 82.50 | 86.70 | 84.60 | % | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 115.00 | 77.50 | 81.70 | 79.60 | % | 0.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 120.00 | 72.50 | 76.70 | 74.60 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 125.00 | 67.50 | 71.80 | 69.65 | 63.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 130.00 | 62.50 | 66.80 | 64.65 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 135.00 | 57.60 | 61.80 | 59.70 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 140.00 | 52.60 | 56.70 | 54.65 | 35.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 8/29/2025 3:59:50 PM EST |
| 145.00 | 47.60 | 51.80 | 49.70 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 150.00 | 42.60 | 46.60 | 44.60 | 28.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.03 | 7/9/2025 | 8/29/2025 3:59:50 PM EST |
| 155.00 | 37.70 | 42.00 | 39.85 | 24.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.04 | 7/3/2025 | 8/29/2025 3:59:50 PM EST |
| 160.00 | 32.90 | 36.70 | 34.80 | 36.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | 0.97 | 0.00 | -0.06 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
| 165.00 | 28.20 | 31.80 | 30.00 | 22.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.08 | 7/17/2025 | 8/29/2025 3:59:50 PM EST |
| 170.00 | 23.70 | 27.30 | 25.50 | 25.67 | +8.57 | +50.12% | 0.15 | 1 | 262 | 0.63 | 0.90 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 175.00 | 19.30 | 23.10 | 21.20 | 14.13 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.45 | 0.84 | 0.01 | -0.12 | 7/31/2025 | 8/29/2025 3:59:50 PM EST |
| 180.00 | 15.40 | 19.00 | 17.20 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.46 | 0.78 | 0.01 | -0.14 | 7/29/2025 | 8/29/2025 3:59:50 PM EST |
| 185.00 | 11.50 | 15.10 | 13.30 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 347 | 0.43 | 0.70 | 0.02 | -0.16 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 190.00 | 8.90 | 11.60 | 10.25 | 13.88 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.43 | 0.61 | 0.02 | -0.18 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 195.00 | 5.30 | 9.40 | 7.35 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | 0.51 | 0.02 | -0.18 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 200.00 | 2.75 | 7.00 | 4.88 | 4.38 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.38 | 0.40 | 0.02 | -0.17 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 210.00 | 0.10 | 3.80 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | 0.19 | 0.02 | -0.11 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | 0.08 | 0.01 | -0.06 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.02 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.73 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 8/29/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 0.91 | -0.01 | 0.00 | -0.03 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | -0.02 | 0.00 | -0.04 | 8/11/2025 | 8/29/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.77 | -0.03 | 0.00 | -0.06 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.67 | -0.06 | 0.01 | -0.08 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.62 | -0.10 | 0.01 | -0.11 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 175.00 | 0.05 | 2.95 | 1.50 | 2.03 | -0.84 | -29.27% | 0.01 | 10 | 17 | 0.37 | -0.16 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 180.00 | 2.15 | 3.70 | 2.93 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 1,578 | 0.45 | -0.22 | 0.01 | -0.14 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 185.00 | 2.55 | 5.60 | 4.08 | 4.56 | -0.34 | -6.94% | 0.02 | 10 | 20 | 0.43 | -0.30 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 190.00 | 4.80 | 7.90 | 6.35 | 7.41 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.45 | -0.39 | 0.02 | -0.18 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 195.00 | 5.90 | 10.00 | 7.95 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.49 | 0.02 | -0.18 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 200.00 | 8.60 | 12.50 | 10.55 | 14.59 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.40 | -0.60 | 0.02 | -0.17 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 210.00 | 15.40 | 19.20 | 17.30 | 18.04 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.50 | -0.81 | 0.02 | -0.11 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
| 220.00 | 24.30 | 28.00 | 26.15 | 33.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.06 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 230.00 | 33.60 | 37.80 | 35.70 | % | 0.16 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 240.00 | 43.60 | 47.80 | 45.70 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 250.00 | 53.60 | 57.80 | 55.70 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 260.00 | 63.60 | 67.80 | 65.70 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |