Options Chain for ASE TECHNOLOGY HLDG CO LTD SPONSORED ADS (ASX) - $32.28 as of 5/5/2026 3:48:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.40 | 21.90 | 20.65 | % | 1.65 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 PM EST | |||
| 15.00 | 16.60 | 20.50 | 18.55 | % | 1.24 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 PM EST | |||
| 17.50 | 14.30 | 18.00 | 16.15 | % | 0.92 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 PM EST | |||
| 20.00 | 12.10 | 14.50 | 13.30 | 10.60 | 0.00 | 0.00% | 0.67 | 0 | 22 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 2:59:04 PM EST |
| 22.50 | 10.00 | 11.30 | 10.65 | 10.50 | -0.95 | -8.30% | 0.47 | 1 | 190 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:04 PM EST |
| 25.00 | 8.30 | 8.80 | 8.55 | 8.70 | +1.32 | +17.89% | 0.34 | 7 | 797 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:04 PM EST |
| 27.50 | 5.00 | 7.50 | 6.25 | % | 0.23 | 0 | 0 | 1.83 | 0.98 | 0.02 | -0.01 | 5/5/2026 2:59:04 PM EST | |||
| 30.00 | 3.60 | 3.90 | 3.75 | 3.82 | +0.94 | +32.64% | 0.12 | 8,179 | 10,980 | 0.83 | 0.87 | 0.06 | -0.04 | 5/5/2026 | 5/5/2026 2:59:04 PM EST |
| 32.50 | 1.95 | 2.30 | 2.13 | 2.15 | % | 0.07 | 240 | 0 | 0.65 | 0.65 | 0.11 | -0.07 | 5/5/2026 | 5/5/2026 2:59:04 PM EST | |
| 35.00 | 1.00 | 1.05 | 1.03 | 1.05 | +0.45 | +75.00% | 0.03 | 13,280 | 3,387 | 0.60 | 0.36 | 0.11 | -0.06 | 5/5/2026 | 5/5/2026 2:59:04 PM EST |
| 37.50 | 0.25 | 0.55 | 0.40 | 0.43 | % | 0.01 | 9,526 | 0 | 0.66 | 0.16 | 0.07 | -0.04 | 5/5/2026 | 5/5/2026 2:59:04 PM EST | |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 82 | 572 | 0.68 | 0.07 | 0.04 | -0.03 | 5/5/2026 | 5/5/2026 2:59:04 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.01 | -0.01 | 5/5/2026 2:59:04 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/5/2026 2:59:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 2:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 164 | 2.27 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 2:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 608 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 2:59:04 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | -0.02 | 0.02 | -0.01 | 5/5/2026 2:59:04 PM EST | |||
| 30.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.23 | -47.92% | 0.01 | 38 | 861 | 0.62 | -0.13 | 0.06 | -0.04 | 5/5/2026 | 5/5/2026 2:59:04 PM EST |
| 32.50 | 0.70 | 1.30 | 1.00 | 0.94 | % | 0.03 | 26 | 0 | 0.63 | -0.35 | 0.11 | -0.07 | 5/5/2026 | 5/5/2026 2:59:04 PM EST | |
| 35.00 | 2.10 | 2.75 | 2.43 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.60 | -0.64 | 0.11 | -0.06 | 5/4/2026 | 5/5/2026 2:59:04 PM EST |
| 37.50 | 4.10 | 6.00 | 5.05 | 4.50 | % | 0.13 | 3 | 0 | 0.65 | -0.84 | 0.07 | -0.04 | 5/5/2026 | 5/5/2026 2:59:04 PM EST | |
| 40.00 | 6.00 | 7.90 | 6.95 | 10.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.66 | -0.93 | 0.04 | -0.03 | 4/28/2026 | 5/5/2026 2:59:04 PM EST |
| 42.50 | 8.20 | 10.30 | 9.25 | % | 0.22 | 0 | 0 | 1.93 | -0.99 | 0.01 | -0.01 | 5/5/2026 2:59:04 PM EST | |||
| 45.00 | 10.70 | 12.80 | 11.75 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 PM EST | |||
| 47.50 | 13.20 | 15.40 | 14.30 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2026 2:59:04 PM EST |