ASX Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

34.36

Change

+2.73

Open

33.42

Previous

31.63

High

34.92

Low

32.94

Bid

-

Ask

-

Volume

15,318,579

Trades

-

Dividend

0.18

Yield

2.51%

Ex-Div

Aug 9, 2017

Split Date

-

Impl Vol

67.1%

Hist Vol

61.1%

Opt Volume

65,532

Open Int

187,401

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
ASX 261120C00027500	6.20	7.70	4.50	6.95	0	111	S	27.50	ASX 261120P00027500	0.10	0.25	0.55	0.01	0	44	S
ASX 261120C00030000	4.60	5.40	4.60	4.57	118	2,053	S	30.00	ASX 261120P00030000	0.30	0.50	0.45	0.13	82	6,074	S
ASX 261120C00032500	2.70	3.30	2.90	2.54	31	311	S	32.50	ASX 261120P00032500	0.90	1.20	1.00	0.59	9	177	S
ASX 261120C00035000	1.40	1.80	1.73	1.14	646	96	S	35.00	ASX 261120P00035000	1.90	2.15	1.95	1.68	129	2,784	S
ASX 261120C00037500	0.60	0.80	0.75	0.41	60	225	S	37.50	ASX 261120P00037500	3.30	3.90	3.36	3.44	13	620	S
ASX 261120C00040000	0.25	0.35	0.35	0.12	200	1,671	S	40.00	ASX 261120P00040000	5.20	6.20	5.70	5.64	13	535	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASX 261218C00027500	6.90	8.20	17.50	8.24	0	11	S	27.50	ASX 261218P00027500	0.55	0.85	0.60	0.25	115	2,890	S
ASX 261218C00030000	5.40	6.00	5.80	6.21	45	109	S	30.00	ASX 261218P00030000	1.05	1.25	1.30	0.62	13	7,090	S
ASX 261218C00032500	3.90	4.40	4.00	4.48	6	56	S	32.50	ASX 261218P00032500	1.85	2.05	1.90	1.28	60	527	S
ASX 261218C00035000	2.65	2.85	2.95	3.09	41	163	S	35.00	ASX 261218P00035000	3.00	3.20	3.10	2.29	16	3,258	S
ASX 261218C00037500	1.70	1.90	1.77	2.04	15,197	989	S	37.50	ASX 261218P00037500	4.40	4.80	4.95	3.63	19	2,400	S
ASX 261218C00040000	1.00	1.20	1.12	1.29	1,031	961	S	40.00	ASX 261218P00040000	6.00	7.40	8.82	5.28	0	621	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ASX 270115C00027500	7.20	8.70	14.00	10.44	0	19	S	27.50	ASX 270115P00027500	1.00	1.35	1.15	0.31	10	3,316	S
ASX 270115C00030000	6.30	6.80	6.40	8.57	4	1,384	S	30.00	ASX 270115P00030000	1.60	1.80	1.89	0.64	6	752	S
ASX 270115C00032500	4.70	5.00	4.87	6.89	1	69	S	32.50	ASX 270115P00032500	2.50	2.90	4.60	1.15	0	992	S
ASX 270115C00035000	3.40	3.80	3.64	5.42	33	364	S	35.00	ASX 270115P00035000	3.70	4.00	4.00	1.89	2	5,554	S
ASX 270115C00037500	2.35	2.75	2.50	4.19	6	253	S	37.50	ASX 270115P00037500	5.20	5.50	5.60	2.86	15	2,192	S
ASX 270115C00040000	1.70	1.90	1.90	3.18	80	728	S	40.00	ASX 270115P00040000	6.60	7.80	9.35	4.05	0	1,712	S

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