Optionistics

Quote for ASX (ADVANCED SEMICONDCTR ADS)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 45.00Jan 15 '27 45.00-1.052
Nov 20 '26 45.00Dec 18 '26 45.00-0.501
Nov 20 '26 37.50Mar 19 '27 37.50-2.284
Nov 20 '26 47.50Dec 18 '26 47.50-0.351
Nov 20 '26 40.00Jan 15 '27 40.00-1.262
Nov 20 '26 45.00Mar 19 '27 45.00-2.454
Nov 20 '26 40.00Dec 18 '26 40.00-0.631
Nov 20 '26 37.50Dec 18 '26 37.50-0.651
Nov 20 '26 40.00Mar 19 '27 40.00-2.554
Nov 20 '26 42.50Mar 19 '27 42.50-2.554
Nov 20 '26 37.50Jan 15 '27 37.50-1.402
Nov 20 '26 35.00Mar 19 '27 35.00-2.134
Nov 20 '26 42.50Dec 18 '26 42.50-0.751
Jan 15 '27 37.50Mar 19 '27 37.50-0.882
Nov 20 '26 47.50Mar 19 '27 47.50-2.154
Dec 18 '26 35.00Mar 19 '27 35.00-1.453
Nov 20 '26 42.50Jan 15 '27 42.50-1.502
Nov 20 '26 35.00Jun 17 '27 35.00-3.337
Nov 20 '26 37.50Jan 21 '28 37.50-5.6814
Nov 20 '26 47.50Jan 15 '27 47.50-1.152
Dec 18 '26 37.50Mar 19 '27 37.50-1.633
Dec 15 '28 40.00Jan 19 '29 40.000.501
Jan 15 '27 35.00Mar 19 '27 35.00-0.902
Dec 18 '26 35.00Jun 17 '27 35.00-2.656
Nov 20 '26 35.00Jan 15 '27 35.00-1.222
Nov 20 '26 35.00Jan 21 '28 35.00-5.1314
Jan 15 '27 42.50Mar 19 '27 42.50-1.052
Nov 20 '26 47.50Jun 17 '27 47.50-3.457
Dec 18 '26 45.00Jan 15 '27 45.00-0.551
Jan 15 '27 35.00Jun 17 '27 35.00-2.105
Dec 18 '26 42.50Mar 19 '27 42.50-1.803
Dec 18 '26 35.00Jan 15 '27 35.00-0.551
Nov 20 '26 35.00Dec 18 '26 35.00-0.681
Dec 18 '26 35.00Jan 21 '28 35.00-4.4513
Dec 18 '26 40.00Jan 15 '27 40.00-0.631
Jan 15 '27 47.50Mar 19 '27 47.50-1.002
Nov 20 '26 45.00Jan 21 '28 45.00-6.0514
Nov 20 '26 40.00Jan 21 '28 40.00-6.0514
Jan 15 '27 35.00Jan 21 '28 35.00-3.9012
Dec 18 '26 42.50Jan 15 '27 42.50-0.751