Options Chain for ASE TECHNOLOGY HLDG CO LTD SPONSORED ADS (ASX) - $37.50 as of 8/7/2026 7:37:52 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 | 33.00 | 36.90 | 34.95 | 35.00 | 0.00 | 0.00% | 13.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 5.00 | 30.50 | 34.40 | 32.45 | 36.75 | 0.00 | 0.00% | 6.49 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:02 PM EST |
| 7.50 | 28.00 | 31.90 | 29.95 | 34.05 | 0.00 | 0.00% | 3.99 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:02 PM EST |
| 10.00 | 25.40 | 29.50 | 27.45 | 31.61 | 0.00 | 0.00% | 2.75 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:02 PM EST |
| 12.50 | 22.90 | 26.90 | 24.90 | 28.50 | 0.00 | 0.00% | 1.99 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:02 PM EST |
| 15.00 | 20.70 | 24.50 | 22.60 | 22.50 | 0.00 | 0.00% | 1.51 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 17.50 | 18.00 | 22.00 | 20.00 | 22.00 | 0.00 | 0.00% | 1.14 | 0 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:02 PM EST |
| 20.00 | 15.80 | 19.30 | 17.55 | 17.50 | +0.35 | +2.05% | 0.88 | 20 | 84 | 2.10 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 22.50 | 13.80 | 16.50 | 15.15 | 21.60 | 0.00 | 0.00% | 0.67 | 0 | 163 | 1.68 | 0.97 | 0.01 | -0.01 | 7/9/2026 | 8/7/2026 4:00:02 PM EST |
| 25.00 | 12.30 | 14.20 | 13.25 | 12.90 | 0.00 | 0.00% | 0.53 | 0 | 1,778 | 1.49 | 0.94 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 27.50 | 9.90 | 10.90 | 10.40 | 10.00 | -0.80 | -7.41% | 0.38 | 7 | 116 | 0.62 | 0.90 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 30.00 | 8.10 | 8.70 | 8.40 | 8.20 | -0.70 | -7.87% | 0.28 | 35 | 1,234 | 0.73 | 0.83 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 32.50 | 6.20 | 6.80 | 6.50 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 3,062 | 0.71 | 0.76 | 0.03 | -0.04 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 35.00 | 4.60 | 5.20 | 4.90 | 4.89 | -0.41 | -7.74% | 0.14 | 3 | 5,739 | 0.71 | 0.66 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 37.50 | 3.50 | 3.90 | 3.70 | 3.79 | -0.41 | -9.77% | 0.10 | 7 | 1,572 | 0.72 | 0.55 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 40.00 | 2.55 | 2.80 | 2.68 | 2.69 | -0.26 | -8.82% | 0.07 | 22 | 4,628 | 0.72 | 0.45 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 42.50 | 1.80 | 2.15 | 1.98 | 1.95 | -0.30 | -13.34% | 0.05 | 27 | 831 | 0.73 | 0.35 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 45.00 | 0.95 | 1.65 | 1.30 | 1.36 | -0.19 | -12.26% | 0.03 | 33 | 1,750 | 0.71 | 0.26 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 47.50 | 0.55 | 1.25 | 0.90 | 1.03 | -0.16 | -13.45% | 0.02 | 5 | 966 | 0.71 | 0.19 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 50.00 | 0.60 | 0.85 | 0.73 | 0.71 | -0.14 | -16.48% | 0.01 | 34 | 3,290 | 0.75 | 0.14 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.05 | -11.12% | 0.01 | 4 | 2,273 | 0.80 | 0.07 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.30 | -54.55% | 0.00 | 4 | 1,086 | 0.94 | 0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.29 | 0.01 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 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 | 8/7/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 189 | 2.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 21 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.06 | -30.00% | 0.01 | 1 | 124 | 1.21 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.29 | -0.03 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.12 | -26.67% | 0.01 | 5 | 440 | 0.86 | -0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 27.50 | 0.50 | 0.75 | 0.63 | 0.61 | -0.34 | -35.79% | 0.02 | 5 | 470 | 0.84 | -0.10 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 30.00 | 0.80 | 1.15 | 0.98 | 1.02 | -0.08 | -7.28% | 0.03 | 42 | 2,926 | 0.78 | -0.17 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 32.50 | 1.45 | 1.70 | 1.58 | 1.65 | -0.13 | -7.31% | 0.05 | 14 | 3,570 | 0.76 | -0.24 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 35.00 | 2.40 | 2.50 | 2.45 | 2.40 | -0.19 | -7.34% | 0.07 | 7 | 2,769 | 0.74 | -0.34 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 37.50 | 3.50 | 3.90 | 3.70 | 4.10 | +0.14 | +3.54% | 0.10 | 15 | 366 | 0.74 | -0.45 | 0.04 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 40.00 | 5.00 | 5.40 | 5.20 | 5.89 | 0.00 | 0.00% | 0.13 | 0 | 3,503 | 0.74 | -0.55 | 0.04 | -0.04 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 42.50 | 5.90 | 7.30 | 6.60 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 164 | 0.67 | -0.65 | 0.04 | -0.04 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 45.00 | 8.00 | 9.30 | 8.65 | 9.00 | +0.90 | +11.12% | 0.19 | 3 | 63 | 0.68 | -0.74 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 47.50 | 9.70 | 12.20 | 10.95 | 8.36 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.03 | -0.81 | 0.03 | -0.03 | 7/9/2026 | 8/7/2026 4:00:02 PM EST |
| 50.00 | 12.10 | 13.90 | 13.00 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.94 | -0.86 | 0.02 | -0.02 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 55.00 | 16.70 | 18.70 | 17.70 | % | 0.32 | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 60.00 | 21.70 | 23.60 | 22.65 | % | 0.38 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 65.00 | 26.40 | 29.30 | 27.85 | % | 0.43 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |