# ADVANCED SEMICONDCTR ADS (ASX) Option Chains > ASX option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## ASX quote | Field | Value | |---|---| | 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 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 34.36. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-04-16, 2027-06-17, 2028-01-21, 2028-12-15, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/ASX.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | ASX 261120C00027500 | 6.20 | 7.70 | 4.50 | 6.95 | 0 | 111 | 78.41% | 0.9559 | -0.0200 | 0.0056 | 0.0200 | 0.0078 | S | | 30.00 | ASX 261120C00030000 | 4.60 | 5.40 | 4.60 | 4.57 | 118 | 2,053 | 96.83% | 0.8137 | -0.0705 | 0.0160 | 0.0464 | 0.0069 | S | | 32.50 | ASX 261120C00032500 | 2.70 | 3.30 | 2.90 | 2.54 | 31 | 311 | 78.69% | 0.6830 | -0.0761 | 0.0212 | 0.0759 | 0.0062 | S | | 35.00 | ASX 261120C00035000 | 1.40 | 1.80 | 1.73 | 1.14 | 646 | 96 | 84.74% | 0.4794 | -0.0916 | 0.0238 | 0.0788 | 0.0044 | S | | 37.50 | ASX 261120C00037500 | 0.60 | 0.80 | 0.75 | 0.41 | 60 | 225 | 77.51% | 0.2802 | -0.0708 | 0.0201 | 0.0728 | 0.0027 | S | | 40.00 | ASX 261120C00040000 | 0.25 | 0.35 | 0.35 | 0.12 | 200 | 1,671 | 75.83% | 0.1382 | -0.0454 | 0.0132 | 0.0488 | 0.0013 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | ASX 261120P00027500 | 0.10 | 0.25 | 0.55 | 0.01 | 0 | 44 | 91.15% | -0.0685 | -0.0327 | 0.0079 | 0.0243 | -0.0008 | S | | 30.00 | ASX 261120P00030000 | 0.30 | 0.50 | 0.45 | 0.13 | 82 | 6,074 | 84.45% | -0.1589 | -0.0555 | 0.0144 | 0.0481 | -0.0018 | S | | 32.50 | ASX 261120P00032500 | 0.90 | 1.20 | 1.00 | 0.59 | 9 | 177 | 76.86% | -0.3142 | -0.0739 | 0.0212 | 0.0774 | -0.0036 | S | | 35.00 | ASX 261120P00035000 | 1.90 | 2.15 | 1.95 | 1.68 | 129 | 2,784 | 67.09% | -0.5398 | -0.0722 | 0.0237 | 0.0992 | -0.0062 | S | | 37.50 | ASX 261120P00037500 | 3.30 | 3.90 | 3.36 | 3.44 | 13 | 620 | 47.63% | -0.8452 | -0.0307 | 0.0142 | 0.0838 | -0.0098 | S | | 40.00 | ASX 261120P00040000 | 5.20 | 6.20 | 5.70 | 5.64 | 13 | 535 | 51.63% | -0.9506 | -0.0142 | 0.0061 | 0.0332 | -0.0116 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | ASX 261218C00027500 | 6.90 | 8.20 | 17.50 | 8.24 | 0 | 11 | 72.64% | 0.8555 | -0.0242 | 0.0256 | 0.0279 | 0.0233 | S | | 30.00 | ASX 261218C00030000 | 5.40 | 6.00 | 5.80 | 6.21 | 45 | 109 | 75.17% | 0.7511 | -0.0347 | 0.0356 | 0.0376 | 0.0214 | S | | 32.50 | ASX 261218C00032500 | 3.90 | 4.40 | 4.00 | 4.48 | 6 | 56 | 68.28% | 0.6420 | -0.0370 | 0.0420 | 0.0487 | 0.0193 | S | | 35.00 | ASX 261218C00035000 | 2.65 | 2.85 | 2.95 | 3.09 | 41 | 163 | 67.64% | 0.5118 | -0.0391 | 0.0448 | 0.0525 | 0.0159 | S | | 37.50 | ASX 261218C00037500 | 1.70 | 1.90 | 1.77 | 2.04 | 15,197 | 989 | 65.99% | 0.3840 | -0.0364 | 0.0429 | 0.0515 | 0.0122 | S | | 40.00 | ASX 261218C00040000 | 1.00 | 1.20 | 1.12 | 1.29 | 1,031 | 961 | 65.62% | 0.2746 | -0.0316 | 0.0375 | 0.0453 | 0.0089 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | ASX 261218P00027500 | 0.55 | 0.85 | 0.60 | 0.25 | 115 | 2,890 | 69.53% | -0.1367 | -0.0219 | 0.0246 | 0.0280 | -0.0057 | S | | 30.00 | ASX 261218P00030000 | 1.05 | 1.25 | 1.30 | 0.62 | 13 | 7,090 | 67.27% | -0.2331 | -0.0296 | 0.0344 | 0.0405 | -0.0098 | S | | 32.50 | ASX 261218P00032500 | 1.85 | 2.05 | 1.90 | 1.28 | 60 | 527 | 62.89% | -0.3537 | -0.0336 | 0.0418 | 0.0527 | -0.0150 | S | | 35.00 | ASX 261218P00035000 | 3.00 | 3.20 | 3.10 | 2.29 | 16 | 3,258 | 61.51% | -0.4958 | -0.0352 | 0.0448 | 0.0578 | -0.0215 | S | | 37.50 | ASX 261218P00037500 | 4.40 | 4.80 | 4.95 | 3.63 | 19 | 2,400 | 59.09% | -0.6386 | -0.0316 | 0.0421 | 0.0565 | -0.0284 | S | | 40.00 | ASX 261218P00040000 | 6.00 | 7.40 | 8.82 | 5.28 | 0 | 621 | 64.49% | -0.7305 | -0.0304 | 0.0371 | 0.0457 | -0.0340 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | ASX 270115C00027500 | 7.20 | 8.70 | 14.00 | 10.44 | 0 | 19 | 66.04% | 0.8257 | -0.0194 | 0.0380 | 0.0266 | 0.0375 | S | | 30.00 | ASX 270115C00030000 | 6.30 | 6.80 | 6.40 | 8.57 | 4 | 1,384 | 69.54% | 0.7296 | -0.0259 | 0.0489 | 0.0324 | 0.0343 | S | | 32.50 | ASX 270115C00032500 | 4.70 | 5.00 | 4.87 | 6.89 | 1 | 69 | 67.57% | 0.6345 | -0.0284 | 0.0555 | 0.0379 | 0.0311 | S | | 35.00 | ASX 270115C00035000 | 3.40 | 3.80 | 3.64 | 5.42 | 33 | 364 | 66.57% | 0.5336 | -0.0295 | 0.0586 | 0.0406 | 0.0270 | S | | 37.50 | ASX 270115C00037500 | 2.35 | 2.75 | 2.50 | 4.19 | 6 | 253 | 62.96% | 0.4274 | -0.0274 | 0.0578 | 0.0424 | 0.0224 | S | | 40.00 | ASX 270115C00040000 | 1.70 | 1.90 | 1.90 | 3.18 | 80 | 728 | 63.08% | 0.3368 | -0.0255 | 0.0538 | 0.0393 | 0.0179 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 27.50 | ASX 270115P00027500 | 1.00 | 1.35 | 1.15 | 0.31 | 10 | 3,316 | 68.54% | -0.1817 | -0.0198 | 0.0389 | 0.0262 | -0.0136 | S | | 30.00 | ASX 270115P00030000 | 1.60 | 1.80 | 1.89 | 0.64 | 6 | 752 | 63.32% | -0.2612 | -0.0225 | 0.0479 | 0.0349 | -0.0196 | S | | 32.50 | ASX 270115P00032500 | 2.50 | 2.90 | 4.60 | 1.15 | 0 | 992 | 62.74% | -0.3650 | -0.0257 | 0.0554 | 0.0407 | -0.0280 | S | | 35.00 | ASX 270115P00035000 | 3.70 | 4.00 | 4.00 | 1.89 | 2 | 5,554 | 60.01% | -0.4760 | -0.0260 | 0.0587 | 0.0451 | -0.0371 | S | | 37.50 | ASX 270115P00037500 | 5.20 | 5.50 | 5.60 | 2.86 | 15 | 2,192 | 58.77% | -0.5864 | -0.0248 | 0.0574 | 0.0451 | -0.0468 | S | | 40.00 | ASX 270115P00040000 | 6.60 | 7.80 | 9.35 | 4.05 | 0 | 1,712 | 59.56% | -0.6792 | -0.0230 | 0.0528 | 0.0409 | -0.0561 | S | ## More for ASX - [Quote](https://www.optionistics.com/quotes/stock-quotes/ASX.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ASX.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ASX.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ASX) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ASX.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ASX.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ASX.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ASX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt