Options Chain for ASE TECHNOLOGY HLDG CO LTD SPONSORED ADS (ASX) - $41.51 as of 5/29/2026 8:37:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.20 | 23.20 | 21.70 | % | 1.24 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 20.00 | 17.80 | 20.40 | 19.10 | 19.58 | 0.00 | 0.00% | 0.96 | 0 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 22.50 | 15.80 | 18.00 | 16.90 | 10.14 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.98 | 0.98 | 0.01 | -0.01 | 5/18/2026 | 5/28/2026 3:59:57 PM EST |
| 25.00 | 13.40 | 15.60 | 14.50 | 14.50 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.74 | 0.95 | 0.01 | -0.01 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 27.50 | 11.10 | 13.30 | 12.20 | 12.25 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.42 | 0.91 | 0.01 | -0.02 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 30.00 | 9.40 | 10.70 | 10.05 | 10.87 | 0.00 | 0.00% | 0.34 | 0 | 44 | 1.11 | 0.86 | 0.02 | -0.03 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 32.50 | 7.60 | 8.60 | 8.10 | 8.90 | -0.80 | -8.25% | 0.25 | 1 | 40 | 0.77 | 0.80 | 0.02 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 35.00 | 6.10 | 7.20 | 6.65 | 6.50 | -1.50 | -18.75% | 0.19 | 6 | 288 | 0.71 | 0.73 | 0.03 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 37.50 | 4.60 | 5.70 | 5.15 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.91 | 0.66 | 0.03 | -0.04 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 40.00 | 3.60 | 4.20 | 3.90 | 3.90 | -1.10 | -22.00% | 0.10 | 6 | 575 | 0.82 | 0.57 | 0.03 | -0.05 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 42.50 | 2.60 | 3.70 | 3.15 | 3.92 | 0.00 | 0.00% | 0.07 | 0 | 314 | 0.77 | 0.49 | 0.03 | -0.05 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 45.00 | 2.00 | 2.65 | 2.33 | 2.35 | -0.85 | -26.57% | 0.05 | 4 | 906 | 0.79 | 0.41 | 0.03 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 47.50 | 1.55 | 2.40 | 1.98 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.72 | 0.32 | 0.03 | -0.04 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 50.00 | 1.10 | 1.70 | 1.40 | 1.45 | -0.40 | -21.63% | 0.03 | 973 | 1,134 | 0.82 | 0.25 | 0.03 | -0.03 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 55.00 | 0.75 | 1.30 | 1.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.81 | 0.14 | 0.02 | -0.02 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | -0.02 | 0.01 | -0.01 | 5/28/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.31 | -0.05 | 0.01 | -0.01 | 5/26/2026 | 5/28/2026 3:59:57 PM EST |
| 27.50 | 0.20 | 0.90 | 0.55 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.33 | -0.09 | 0.01 | -0.02 | 5/20/2026 | 5/28/2026 3:59:57 PM EST |
| 30.00 | 0.65 | 1.30 | 0.98 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.88 | -0.14 | 0.02 | -0.03 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 32.50 | 1.35 | 2.00 | 1.68 | 1.65 | -0.06 | -3.51% | 0.05 | 4 | 93 | 0.79 | -0.20 | 0.02 | -0.04 | 5/29/2026 | 5/28/2026 3:59:57 PM EST |
| 35.00 | 2.10 | 2.90 | 2.50 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 200 | 0.74 | -0.27 | 0.03 | -0.04 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 37.50 | 3.20 | 4.20 | 3.70 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.77 | -0.34 | 0.03 | -0.04 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 40.00 | 4.60 | 5.60 | 5.10 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.78 | -0.43 | 0.03 | -0.05 | 5/28/2026 | 5/28/2026 3:59:57 PM EST |
| 42.50 | 6.00 | 7.20 | 6.60 | 7.27 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.83 | -0.51 | 0.03 | -0.05 | 5/27/2026 | 5/28/2026 3:59:57 PM EST |
| 45.00 | 7.90 | 9.20 | 8.55 | % | 0.19 | 0 | 0 | 0.82 | -0.59 | 0.03 | -0.04 | 5/28/2026 3:59:57 PM EST | |||
| 47.50 | 9.60 | 10.90 | 10.25 | % | 0.22 | 0 | 0 | 0.67 | -0.68 | 0.03 | -0.04 | 5/28/2026 3:59:57 PM EST | |||
| 50.00 | 11.20 | 13.20 | 12.20 | 12.40 | % | 0.24 | 50 | 0 | 0.84 | -0.75 | 0.03 | -0.03 | 5/29/2026 | 5/28/2026 3:59:57 PM EST | |
| 55.00 | 15.80 | 17.90 | 16.85 | % | 0.31 | 0 | 0 | 0.90 | -0.86 | 0.02 | -0.02 | 5/28/2026 3:59:57 PM EST | |||
| 60.00 | 19.60 | 23.80 | 21.70 | % | 0.36 | 0 | 0 | EST |