Options Chain for ASE TECHNOLOGY HLDG CO LTD SPONSORED ADS (ASX) - $39.91 as of 8/18/2026 3:48:38 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 | 32.70 | 35.80 | 34.25 | 35.00 | 0.00 | 0.00% | 13.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 5.00 | 30.00 | 33.30 | 31.65 | 33.66 | 0.00 | 0.00% | 6.33 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:50 PM EST |
| 7.50 | 27.50 | 30.80 | 29.15 | 34.05 | 0.00 | 0.00% | 3.89 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 3:59:50 PM EST |
| 10.00 | 24.50 | 28.30 | 26.40 | 31.61 | 0.00 | 0.00% | 2.64 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 3:59:50 PM EST |
| 12.50 | 22.60 | 25.80 | 24.20 | 28.50 | 0.00 | 0.00% | 1.94 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/18/2026 3:59:50 PM EST |
| 15.00 | 20.10 | 23.30 | 21.70 | 22.50 | 0.00 | 0.00% | 1.45 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 17.50 | 17.60 | 20.80 | 19.20 | 22.00 | 0.00 | 0.00% | 1.10 | 0 | 9 | 2.78 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 3:59:50 PM EST |
| 20.00 | 15.10 | 18.50 | 16.80 | 18.00 | 0.00 | 0.00% | 0.84 | 0 | 83 | 2.38 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 22.50 | 12.90 | 15.90 | 14.40 | 21.60 | 0.00 | 0.00% | 0.64 | 0 | 163 | 2.07 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/18/2026 3:59:50 PM EST |
| 25.00 | 11.00 | 12.10 | 11.55 | 11.25 | -3.60 | -24.25% | 0.46 | 8 | 1,777 | 1.17 | 0.98 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 27.50 | 8.70 | 10.20 | 9.45 | 11.30 | 0.00 | 0.00% | 0.34 | 0 | 114 | 1.19 | 0.94 | 0.02 | -0.02 | 8/11/2026 | 8/18/2026 3:59:50 PM EST |
| 30.00 | 6.80 | 7.20 | 7.00 | 6.90 | -3.46 | -33.40% | 0.23 | 11 | 1,053 | 0.63 | 0.87 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 32.50 | 4.60 | 5.40 | 5.00 | 5.30 | -2.65 | -33.34% | 0.15 | 1 | 3,061 | 0.61 | 0.77 | 0.05 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 35.00 | 3.30 | 3.60 | 3.45 | 3.40 | -2.58 | -43.15% | 0.10 | 771 | 5,742 | 0.62 | 0.63 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 37.50 | 2.10 | 2.40 | 2.25 | 2.30 | -2.30 | -50.00% | 0.06 | 12,018 | 1,617 | 0.63 | 0.48 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 40.00 | 1.25 | 1.40 | 1.33 | 1.38 | -1.55 | -52.91% | 0.03 | 662 | 4,834 | 0.61 | 0.35 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 42.50 | 0.75 | 0.90 | 0.83 | 0.85 | -1.10 | -56.41% | 0.02 | 12,816 | 977 | 0.63 | 0.24 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.70 | -58.34% | 0.01 | 157 | 2,267 | 0.65 | 0.16 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.53 | -63.86% | 0.01 | 68 | 968 | 0.64 | 0.11 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 44 | 3,245 | 0.67 | 0.07 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 13 | 2,265 | 0.94 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.92 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 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 | 8/18/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 189 | 4.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 21 | 2.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/18/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 19 | 434 | 0.73 | -0.02 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 27.50 | 0.15 | 0.25 | 0.20 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 466 | 0.67 | -0.06 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.48 | +0.23 | +92.00% | 0.02 | 110 | 2,812 | 0.65 | -0.13 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 32.50 | 0.85 | 1.15 | 1.00 | 1.06 | +0.61 | +135.56% | 0.03 | 49 | 3,571 | 0.63 | -0.23 | 0.05 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 35.00 | 1.80 | 2.10 | 1.95 | 1.95 | +1.00 | +105.27% | 0.06 | 74 | 3,273 | 0.62 | -0.37 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 37.50 | 3.00 | 3.50 | 3.25 | 3.70 | +1.95 | +111.43% | 0.09 | 28 | 363 | 0.64 | -0.52 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 40.00 | 4.70 | 5.10 | 4.90 | 5.08 | +2.23 | +78.25% | 0.12 | 5 | 3,511 | 0.65 | -0.65 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 42.50 | 5.70 | 7.30 | 6.50 | 6.70 | +2.50 | +59.53% | 0.15 | 3 | 155 | 0.76 | -0.76 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 45.00 | 8.40 | 9.70 | 9.05 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.87 | -0.84 | 0.03 | -0.03 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 47.50 | 10.10 | 12.80 | 11.45 | 8.36 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.34 | -0.89 | 0.03 | -0.02 | 7/9/2026 | 8/18/2026 3:59:50 PM EST |
| 50.00 | 12.50 | 14.50 | 13.50 | 11.85 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.03 | -0.93 | 0.02 | -0.02 | 8/10/2026 | 8/18/2026 3:59:50 PM EST |
| 55.00 | 17.10 | 20.70 | 18.90 | % | 0.34 | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 60.00 | 22.00 | 25.70 | 23.85 | % | 0.40 | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 65.00 | 27.00 | 30.70 | 28.85 | % | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST |