ASAN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

11.75

Change

-0.11

Open

11.68

Previous

11.86

High

12.04

Low

11.58

Bid

-

Ask

-

Volume

4,104,488

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.692

Hist Vol

0.652

Opt Volume

578

Open Int

64,373

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASAN 261120C00005000	6.40	8.10	7.00	6.82	0	40	S	5.00	ASAN 261120P00005000	0.00	0.05	0.01	0.01	0	634	S
ASAN 261120C00007500	3.80	5.10	4.21	4.36	0	389	S	7.50	ASAN 261120P00007500	0.00	0.10	0.03	0.00	0	1,808	S
ASAN 261120C00010000	1.80	2.20	1.95	2.01	18	2,391	S	10.00	ASAN 261120P00010000	0.10	0.20	0.13	0.12	121	1,409	S
ASAN 261120C00012500	0.45	0.55	0.50	0.51	77	1,950	S	12.50	ASAN 261120P00012500	1.05	1.25	1.15	1.09	0	37	S
ASAN 261120C00015000	0.05	0.15	0.05	0.07	3	612	S	15.00	ASAN 261120P00015000	2.90	3.80	4.90	3.11	0	1	S
ASAN 261120C00017500	0.00	0.10	0.04	0.01	0	41	S	17.50	ASAN 261120P00017500	5.30	6.10	5.85	5.51	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASAN 261218C00005000	6.30	8.00	6.86	7.10	0	22	S	5.00	ASAN 261218P00005000	0.00	0.25	0.05	0.00	0	883	S
ASAN 261218C00007500	4.00	5.00	4.40	4.79	1	541	S	7.50	ASAN 261218P00007500	0.00	0.40	0.10	0.01	0	727	S
ASAN 261218C00010000	2.25	2.55	2.45	2.67	3	4,766	S	10.00	ASAN 261218P00010000	0.50	0.60	0.55	0.22	79	1,063	S
ASAN 261218C00012500	0.95	1.20	1.05	1.19	27	1,709	S	12.50	ASAN 261218P00012500	1.40	1.90	1.70	1.06	0	734	S
ASAN 261218C00015000	0.35	0.55	0.50	0.43	10	1,044	S	15.00	ASAN 261218P00015000	3.10	4.00	3.65	2.63	4	24	S
ASAN 261218C00017500	0.05	0.20	0.20	0.14	0	406	S	17.50	ASAN 261218P00017500	5.30	6.20	5.90	4.66	6	1	S

Below are few quick-links for most popular options chains: