Options Chain for ASCENDIS PHARMA A/S ORD SHS (ASND) - $226.05 as of 10/6/2026 8:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 75.20 | 79.10 | 77.15 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:47 PM EST | |||
| 155.00 | 70.00 | 74.20 | 72.10 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:47 PM EST | |||
| 160.00 | 65.00 | 69.30 | 67.15 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:47 PM EST | |||
| 165.00 | 60.30 | 64.40 | 62.35 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 10/6/2026 3:59:47 PM EST | |||
| 170.00 | 55.70 | 59.50 | 57.60 | % | 0.34 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.03 | 10/6/2026 3:59:47 PM EST | |||
| 175.00 | 50.80 | 54.70 | 52.75 | 57.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 180.00 | 45.60 | 49.90 | 47.75 | 52.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.05 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 185.00 | 41.30 | 45.40 | 43.35 | % | 0.23 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.06 | 10/6/2026 3:59:47 PM EST | |||
| 190.00 | 36.80 | 40.80 | 38.80 | % | 0.20 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.07 | 10/6/2026 3:59:47 PM EST | |||
| 195.00 | 32.70 | 36.60 | 34.65 | % | 0.18 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.10 | 10/6/2026 3:59:47 PM EST | |||
| 200.00 | 29.90 | 32.30 | 31.10 | % | 0.16 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.11 | 10/6/2026 3:59:47 PM EST | |||
| 210.00 | 22.20 | 25.00 | 23.60 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.14 | 10/6/2026 3:59:47 PM EST | |||
| 220.00 | 15.50 | 18.80 | 17.15 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | 0.63 | 0.01 | -0.15 | 9/29/2026 | 10/6/2026 3:59:47 PM EST |
| 230.00 | 10.20 | 13.60 | 11.90 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.40 | 0.51 | 0.01 | -0.16 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 240.00 | 6.00 | 9.70 | 7.85 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.39 | 0.38 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:47 PM EST |
| 250.00 | 3.30 | 6.80 | 5.05 | 5.30 | -0.80 | -13.12% | 0.02 | 10 | 25 | 0.39 | 0.27 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 260.00 | 1.05 | 4.90 | 2.98 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | 0.18 | 0.01 | -0.10 | 10/2/2026 | 10/6/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 3.90 | 1.95 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.11 | 0.01 | -0.07 | 9/24/2026 | 10/6/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 3.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.07 | 0.00 | -0.04 | 9/29/2026 | 10/6/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 2.85 | 1.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.04 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 300.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.02 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/6/2026 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 3:59:47 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 10/6/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 10/6/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 10/6/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | -0.03 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.04 | 0.00 | -0.05 | 9/17/2026 | 10/6/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.06 | 10/6/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 3.70 | 1.85 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.09 | 0.00 | -0.07 | 9/24/2026 | 10/6/2026 3:59:47 PM EST |
| 195.00 | 0.05 | 4.30 | 2.18 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.12 | 0.01 | -0.10 | 9/17/2026 | 10/6/2026 3:59:47 PM EST |
| 200.00 | 0.95 | 4.90 | 2.93 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.16 | 0.01 | -0.11 | 9/30/2026 | 10/6/2026 3:59:47 PM EST |
| 210.00 | 3.50 | 7.30 | 5.40 | 5.50 | -0.30 | -5.18% | 0.03 | 1 | 2 | 0.40 | -0.25 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 220.00 | 7.40 | 10.90 | 9.15 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.01 | -0.15 | 10/6/2026 3:59:47 PM EST | |||
| 230.00 | 12.20 | 15.60 | 13.90 | 15.20 | +1.20 | +8.58% | 0.06 | 1 | 29 | 0.40 | -0.49 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:47 PM EST |
| 240.00 | 18.10 | 21.10 | 19.60 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.39 | -0.62 | 0.01 | -0.15 | 9/28/2026 | 10/6/2026 3:59:47 PM EST |
| 250.00 | 25.40 | 28.40 | 26.90 | 19.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | -0.73 | 0.01 | -0.12 | 9/18/2026 | 10/6/2026 3:59:47 PM EST |
| 260.00 | 33.40 | 36.20 | 34.80 | % | 0.13 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.10 | 10/6/2026 3:59:47 PM EST | |||
| 270.00 | 42.50 | 46.50 | 44.50 | % | 0.16 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 10/6/2026 3:59:47 PM EST | |||
| 280.00 | 52.00 | 56.30 | 54.15 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.04 | 10/6/2026 3:59:47 PM EST | |||
| 290.00 | 61.80 | 65.90 | 63.85 | % | 0.22 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 10/6/2026 3:59:47 PM EST | |||
| 300.00 | 71.80 | 75.90 | 73.85 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 10/6/2026 3:59:47 PM EST | |||
| 310.00 | 81.80 | 86.00 | 83.90 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:47 PM EST | |||
| 320.00 | 91.80 | 96.00 | 93.90 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:47 PM EST | |||
| 330.00 | 101.80 | 106.00 | 103.90 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 340.00 | 111.80 | 116.00 | 113.90 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 350.00 | 121.80 | 126.00 | 123.90 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 360.00 | 131.80 | 136.00 | 133.90 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 370.00 | 141.80 | 146.00 | 143.90 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST | |||
| 380.00 | 151.50 | 156.00 | 153.75 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:47 PM EST |