Options Chain for ASE TECHNOLOGY HLDG CO LTD SPONSORED ADS (ASX) - $35.25 as of 5/15/2026 12:08:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.90 | 33.50 | 31.70 | % | 12.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 5.00 | 27.40 | 31.00 | 29.20 | % | 5.84 | 0 | 1 | 7.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 7.50 | 25.00 | 28.50 | 26.75 | % | 3.57 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 10.00 | 22.50 | 26.00 | 24.25 | 25.45 | 0.00 | 0.00% | 2.42 | 0 | 19 | 4.43 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 12.50 | 20.00 | 23.50 | 21.75 | 23.40 | 0.00 | 0.00% | 1.74 | 0 | 68 | 3.68 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:50 PM EST |
| 15.00 | 18.50 | 19.20 | 18.85 | 19.20 | -1.18 | -5.79% | 1.26 | 2 | 529 | 1.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 17.50 | 16.30 | 17.60 | 16.95 | 17.20 | -0.81 | -4.50% | 0.97 | 46 | 1,513 | 2.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 20.00 | 13.80 | 15.10 | 14.45 | 14.25 | -1.55 | -9.81% | 0.72 | 2 | 1,357 | 1.74 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 22.50 | 11.20 | 12.60 | 11.90 | 12.95 | 0.00 | 0.00% | 0.53 | 0 | 1,180 | 0.90 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:50 PM EST |
| 25.00 | 8.90 | 9.30 | 9.10 | 9.30 | -1.34 | -12.60% | 0.36 | 23 | 1,415 | 0.84 | 0.96 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 27.50 | 6.40 | 7.60 | 7.00 | 7.00 | -0.95 | -11.95% | 0.25 | 40 | 5 | 0.88 | 0.89 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 30.00 | 4.70 | 5.30 | 5.00 | 4.90 | -1.20 | -19.68% | 0.17 | 32 | 2,996 | 0.62 | 0.79 | 0.05 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 32.50 | 3.00 | 3.50 | 3.25 | 3.55 | -0.59 | -14.26% | 0.10 | 9 | 481 | 0.58 | 0.64 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 35.00 | 1.85 | 2.30 | 2.08 | 2.10 | -0.65 | -23.64% | 0.06 | 122 | 5,433 | 0.60 | 0.49 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 37.50 | 0.65 | 1.50 | 1.08 | 1.25 | -0.58 | -31.70% | 0.03 | 9,866 | 238 | 0.61 | 0.34 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.85 | -0.32 | -27.35% | 0.02 | 482 | 1,301 | 0.60 | 0.23 | 0.05 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 42.50 | 0.40 | 0.65 | 0.53 | 0.52 | -0.18 | -25.72% | 0.01 | 9,392 | 51 | 0.63 | 0.14 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 45.00 | 0.10 | 0.55 | 0.33 | 0.35 | -0.11 | -23.92% | 0.01 | 24 | 250 | 0.70 | 0.08 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 47.50 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.70 | 0.05 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.93 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:50 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.01 | +9.10% | 0.01 | 18 | 186 | 0.65 | -0.04 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 27.50 | 0.15 | 0.40 | 0.28 | 0.35 | +0.31 | +775.00% | 0.01 | 5 | 27 | 0.56 | -0.11 | 0.03 | -0.02 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 30.00 | 0.60 | 1.05 | 0.83 | 0.77 | +0.17 | +28.34% | 0.03 | 17 | 228 | 0.60 | -0.21 | 0.05 | -0.03 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 32.50 | 1.50 | 1.80 | 1.65 | 1.70 | +0.40 | +30.77% | 0.05 | 70 | 86 | 0.59 | -0.36 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 35.00 | 2.50 | 3.40 | 2.95 | 3.00 | +0.57 | +23.46% | 0.08 | 15 | 897 | 0.58 | -0.51 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 37.50 | 4.00 | 5.00 | 4.50 | 4.35 | +0.15 | +3.58% | 0.12 | 1 | 13 | 0.58 | -0.66 | 0.06 | -0.04 | 5/15/2026 | 5/15/2026 3:59:50 PM EST |
| 40.00 | 6.10 | 7.00 | 6.55 | % | 0.16 | 0 | 0 | 0.58 | -0.77 | 0.05 | -0.03 | 5/15/2026 3:59:50 PM EST | |||
| 42.50 | 8.30 | 9.20 | 8.75 | % | 0.21 | 0 | 0 | 0.83 | -0.86 | 0.04 | -0.02 | 5/15/2026 3:59:50 PM EST | |||
| 45.00 | 10.20 | 12.30 | 11.25 | % | 0.25 | 0 | 0 | 1.16 | -0.92 | 0.03 | -0.02 | 5/15/2026 3:59:50 PM EST | |||
| 47.50 | 12.70 | 14.90 | 13.80 | % | 0.29 | 0 | 0 | 1.31 | -0.95 | 0.02 | -0.01 | 5/15/2026 3:59:50 PM EST |