Options Chain for ASE TECHNOLOGY HLDG CO LTD SPONSORED ADS (ASX) - $39.98 as of 7/24/2026 7:28:06 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 | 32.90 | 36.40 | 34.65 | 39.44 | 0.00 | 0.00% | 13.86 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 5.00 | 30.40 | 33.90 | 32.15 | 36.75 | 0.00 | 0.00% | 6.43 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 7.50 | 27.90 | 31.40 | 29.65 | 34.05 | 0.00 | 0.00% | 3.95 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 10.00 | 24.90 | 29.00 | 26.95 | 31.61 | 0.00 | 0.00% | 2.69 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 12.50 | 23.00 | 26.50 | 24.75 | 28.50 | 0.00 | 0.00% | 1.98 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 15.00 | 20.60 | 24.10 | 22.35 | 26.00 | 0.00 | 0.00% | 1.49 | 0 | 5 | 2.53 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:59 PM EST |
| 17.50 | 18.70 | 21.50 | 20.10 | 22.00 | 0.00 | 0.00% | 1.15 | 0 | 9 | 2.21 | 0.97 | 0.00 | -0.01 | 7/7/2026 | 7/24/2026 3:59:59 PM EST |
| 20.00 | 16.60 | 19.20 | 17.90 | 17.15 | -1.35 | -7.30% | 0.89 | 10 | 89 | 1.96 | 0.95 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 22.50 | 14.30 | 16.90 | 15.60 | 21.60 | 0.00 | 0.00% | 0.69 | 0 | 163 | 1.74 | 0.92 | 0.01 | -0.02 | 7/9/2026 | 7/24/2026 3:59:59 PM EST |
| 25.00 | 12.30 | 14.70 | 13.50 | 13.51 | 0.00 | 0.00% | 0.54 | 0 | 1,783 | 1.13 | 0.88 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:59 PM EST |
| 27.50 | 10.30 | 12.80 | 11.55 | 10.80 | -6.45 | -37.40% | 0.42 | 5 | 119 | 1.10 | 0.83 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 30.00 | 8.60 | 9.50 | 9.05 | 9.40 | -2.70 | -22.32% | 0.30 | 312 | 986 | 0.91 | 0.78 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 32.50 | 6.90 | 9.30 | 8.10 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 218 | 1.03 | 0.71 | 0.03 | -0.04 | 7/20/2026 | 7/24/2026 3:59:59 PM EST |
| 35.00 | 5.60 | 6.40 | 6.00 | 5.90 | -1.90 | -24.36% | 0.17 | 41 | 5,603 | 0.88 | 0.63 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 37.50 | 4.10 | 6.70 | 5.40 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1,544 | 0.98 | 0.56 | 0.03 | -0.05 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 40.00 | 3.50 | 4.30 | 3.90 | 3.89 | -1.31 | -25.20% | 0.10 | 140 | 4,315 | 0.88 | 0.48 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 42.50 | 2.65 | 3.90 | 3.28 | 3.03 | -1.26 | -29.38% | 0.08 | 16 | 605 | 0.91 | 0.42 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 45.00 | 1.95 | 3.10 | 2.53 | 2.38 | -0.82 | -25.63% | 0.06 | 20 | 1,974 | 0.88 | 0.36 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 47.50 | 1.30 | 2.85 | 2.08 | 1.95 | -0.60 | -23.53% | 0.04 | 16 | 677 | 0.94 | 0.31 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 50.00 | 0.85 | 1.85 | 1.35 | 1.53 | -0.97 | -38.80% | 0.03 | 398 | 4,042 | 0.89 | 0.27 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 55.00 | 0.90 | 1.20 | 1.05 | 1.05 | -0.73 | -41.02% | 0.02 | 265 | 894 | 0.90 | 0.19 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 60.00 | 0.30 | 1.60 | 0.95 | 0.80 | -0.40 | -33.34% | 0.02 | 9 | 1,240 | 1.03 | 0.14 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 65.00 | 0.25 | 2.05 | 1.15 | 0.55 | -0.41 | -42.71% | 0.02 | 265 | 7 | 1.11 | 0.10 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:59 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 | 3.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 189 | 3.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 21 | 2.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 23 | 2.56 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 7/24/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.22 | -0.03 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 1.30 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.15 | -0.05 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 22.50 | 0.15 | 2.60 | 1.38 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 191 | 1.25 | -0.08 | 0.01 | -0.02 | 7/16/2026 | 7/24/2026 3:59:59 PM EST |
| 25.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.25 | +38.47% | 0.04 | 10 | 283 | 0.96 | -0.12 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 27.50 | 1.15 | 1.50 | 1.33 | 1.35 | -0.05 | -3.58% | 0.05 | 4 | 83 | 0.93 | -0.17 | 0.02 | -0.03 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 30.00 | 1.80 | 3.10 | 2.45 | 2.07 | +0.40 | +23.96% | 0.08 | 8 | 2,507 | 0.91 | -0.22 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 32.50 | 2.45 | 3.30 | 2.88 | 2.95 | +0.55 | +22.92% | 0.09 | 57 | 3,028 | 0.89 | -0.29 | 0.03 | -0.04 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 35.00 | 3.60 | 4.40 | 4.00 | 3.80 | +0.40 | +11.77% | 0.11 | 43 | 1,337 | 0.89 | -0.37 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 37.50 | 4.90 | 6.10 | 5.50 | 5.30 | +1.00 | +23.26% | 0.15 | 156 | 213 | 0.91 | -0.44 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 40.00 | 6.40 | 7.20 | 6.80 | 6.60 | +0.70 | +11.87% | 0.17 | 3 | 3,497 | 0.87 | -0.52 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 42.50 | 8.00 | 10.40 | 9.20 | 8.26 | -0.34 | -3.96% | 0.22 | 3 | 173 | 0.99 | -0.58 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 45.00 | 9.90 | 12.40 | 11.15 | 8.10 | 0.00 | 0.00% | 0.25 | 0 | 63 | 1.01 | -0.64 | 0.03 | -0.05 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 47.50 | 11.90 | 14.40 | 13.15 | 8.36 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.02 | -0.69 | 0.03 | -0.04 | 7/9/2026 | 7/24/2026 3:59:59 PM EST |
| 50.00 | 14.10 | 16.60 | 15.35 | 10.99 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.04 | -0.73 | 0.02 | -0.04 | 7/10/2026 | 7/24/2026 3:59:59 PM EST |
| 55.00 | 17.30 | 21.00 | 19.15 | % | 0.35 | 0 | 0 | 1.33 | -0.81 | 0.02 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 60.00 | 22.00 | 25.80 | 23.90 | % | 0.40 | 0 | 0 | 1.44 | -0.86 | 0.02 | -0.03 | 7/24/2026 3:59:59 PM EST | |||
| 65.00 | 26.90 | 30.60 | 28.75 | % | 0.44 | 0 | 0 | 1.52 | -0.90 | 0.01 | -0.02 | 7/24/2026 3:59:59 PM EST |