Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $227.00 as of 10/13/2026 7:50:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.20 | 105.40 | 103.30 | 125.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:13 PM EST |
| 125.00 | 96.20 | 100.40 | 98.30 | 120.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:13 PM EST |
| 130.00 | 91.20 | 95.40 | 93.30 | 141.10 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:13 PM EST |
| 135.00 | 86.20 | 90.40 | 88.30 | 130.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:13 PM EST |
| 140.00 | 81.20 | 85.40 | 83.30 | % | 0.59 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 145.00 | 76.20 | 80.40 | 78.30 | % | 0.54 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 150.00 | 71.20 | 75.40 | 73.30 | 103.00 | 0.00 | 0.00% | 0.49 | 0 | 9 | 3.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:13 PM EST |
| 155.00 | 66.20 | 70.40 | 68.30 | 90.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:13 PM EST |
| 160.00 | 61.20 | 65.40 | 63.30 | 85.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:13 PM EST |
| 165.00 | 56.20 | 60.40 | 58.30 | 99.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:13 PM EST |
| 170.00 | 51.20 | 55.40 | 53.30 | 55.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:13 PM EST |
| 175.00 | 46.20 | 50.40 | 48.30 | 89.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:13 PM EST |
| 180.00 | 41.20 | 45.40 | 43.30 | 84.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:13 PM EST |
| 185.00 | 36.20 | 40.40 | 38.30 | % | 0.21 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 190.00 | 31.50 | 35.20 | 33.35 | 74.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:13 PM EST |
| 195.00 | 26.70 | 30.20 | 28.45 | 30.70 | 0.00 | 0.00% | 0.15 | 0 | 78 | 1.43 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:13 PM EST |
| 200.00 | 21.70 | 25.20 | 23.45 | 38.50 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.24 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 10/13/2026 4:00:13 PM EST |
| 210.00 | 12.00 | 15.70 | 13.85 | 53.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | 0.94 | 0.01 | -0.19 | 8/31/2026 | 10/13/2026 4:00:13 PM EST |
| 220.00 | 3.70 | 7.40 | 5.55 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.40 | 0.67 | 0.04 | -0.53 | 9/23/2026 | 10/13/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.75 | 0.22 | 0.04 | -0.42 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.94 | 0.03 | 0.01 | -0.08 | 10/12/2026 | 10/13/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/13/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/13/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:13 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/13/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/13/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/13/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.46 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.26 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/13/2026 4:00:13 PM EST |
| 210.00 | 0.05 | 2.30 | 1.18 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.62 | -0.06 | 0.01 | -0.19 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 220.00 | 0.05 | 4.10 | 2.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.41 | -0.33 | 0.04 | -0.53 | 10/9/2026 | 10/13/2026 4:00:13 PM EST |
| 230.00 | 5.80 | 9.60 | 7.70 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.71 | -0.78 | 0.04 | -0.42 | 10/8/2026 | 10/13/2026 4:00:13 PM EST |
| 240.00 | 15.00 | 18.50 | 16.75 | 16.35 | 0.00 | 0.00% | 0.07 | 0 | 240 | 0.91 | -0.97 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 4:00:13 PM EST |
| 250.00 | 25.00 | 28.50 | 26.75 | 23.20 | 0.00 | 0.00% | 0.11 | 0 | 58 | 1.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:13 PM EST |
| 260.00 | 35.00 | 38.50 | 36.75 | 37.18 | 0.00 | 0.00% | 0.14 | 0 | 96 | 1.47 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:13 PM EST |
| 270.00 | 44.90 | 48.50 | 46.70 | 36.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:13 PM EST |
| 280.00 | 54.90 | 58.50 | 56.70 | 40.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:13 PM EST |
| 290.00 | 64.90 | 68.50 | 66.70 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:13 PM EST |
| 300.00 | 74.70 | 78.90 | 76.80 | 55.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:13 PM EST |
| 310.00 | 84.70 | 88.90 | 86.80 | 47.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:13 PM EST |
| 320.00 | 94.70 | 98.90 | 96.80 | 75.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:13 PM EST |
| 330.00 | 104.70 | 108.90 | 106.80 | 75.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:13 PM EST |
| 340.00 | 114.70 | 118.90 | 116.80 | 86.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/13/2026 4:00:13 PM EST |
| 350.00 | 124.70 | 128.90 | 126.80 | 88.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:13 PM EST |
| 360.00 | 134.70 | 138.90 | 136.80 | 92.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:13 PM EST |
| 370.00 | 144.70 | 148.90 | 146.80 | % | 0.40 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 380.00 | 154.70 | 158.90 | 156.80 | % | 0.41 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST | |||
| 390.00 | 164.70 | 168.90 | 166.80 | % | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:13 PM EST |