Options Chain for ASE TECHNOLOGY HLDG CO LTD SPONSORED ADS (ASX) - $39.68 as of 8/14/2026 7:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.20 | 20.50 | 19.35 | 17.87 | 0.00 | 0.00% | 0.97 | 0 | 68 | 4.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:58 PM EST |
| 22.50 | 15.00 | 18.00 | 16.50 | % | 0.73 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 25.00 | 13.00 | 15.60 | 14.30 | 13.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:58 PM EST |
| 27.50 | 10.50 | 12.30 | 11.40 | 7.82 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 30.00 | 8.20 | 9.90 | 9.05 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:58 PM EST |
| 32.50 | 5.80 | 7.30 | 6.55 | 6.45 | 0.00 | 0.00% | 0.20 | 0 | 296 | 1.13 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 35.00 | 4.20 | 4.90 | 4.55 | 4.32 | -0.98 | -18.50% | 0.13 | 25 | 824 | 0.89 | 0.95 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 37.50 | 2.45 | 3.90 | 3.18 | 2.50 | -0.48 | -16.11% | 0.08 | 8 | 534 | 0.97 | 0.77 | 0.11 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 40.00 | 0.90 | 1.25 | 1.08 | 1.03 | -0.37 | -26.43% | 0.03 | 47 | 915 | 0.58 | 0.43 | 0.14 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.17 | -36.17% | 0.01 | 92 | 17,515 | 0.59 | 0.16 | 0.08 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 19 | 1,744 | 0.68 | 0.04 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 58 | 11,981 | 0.81 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 600 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 241 | 3.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 484 | 3.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 947 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 37 | 1,655 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 50 | 1,613 | 0.62 | -0.05 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 37.50 | 0.35 | 0.60 | 0.48 | 0.55 | +0.05 | +10.00% | 0.01 | 28 | 1,105 | 0.56 | -0.23 | 0.11 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 40.00 | 1.20 | 1.85 | 1.53 | 1.70 | +0.15 | +9.68% | 0.04 | 3 | 427 | 0.54 | -0.57 | 0.14 | -0.07 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 42.50 | 3.00 | 4.00 | 3.50 | 3.50 | +0.55 | +18.65% | 0.08 | 1 | 117 | 0.91 | -0.84 | 0.08 | -0.05 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 45.00 | 4.10 | 6.50 | 5.30 | 5.99 | 0.00 | 0.00% | 0.12 | 0 | 136 | 1.21 | -0.96 | 0.03 | -0.02 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 47.50 | 7.80 | 9.40 | 8.60 | % | 0.18 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 50.00 | 9.10 | 12.50 | 10.80 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:58 PM EST |
| 55.00 | 14.10 | 17.50 | 15.80 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:58 PM EST |
| 60.00 | 19.80 | 22.50 | 21.15 | % | 0.35 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |