Quote for ASX (ADVANCED SEMICONDCTR ADS)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 35.00 | 7.15 | 1.35 | 3.31% | 0 | 0.79 |
| Nov 20 '26 37.50 | 5.35 | 2.05 | 5.02% | 0 | 0.75 |
| Dec 18 '26 35.00 | 7.88 | 2.08 | 5.10% | 1 | 0.71 |
| Nov 20 '26 42.50 | 2.40 | 2.40 | 5.88% | 0 | 0.65 |
| Nov 20 '26 40.00 | 3.50 | 2.70 | 6.62% | 0 | 0.65 |
| Nov 20 '26 45.00 | 1.55 | 1.55 | 3.80% | 0 | 0.64 |
| Mar 19 '27 35.00 | 9.60 | 3.80 | 9.31% | 4 | 0.64 |
| Mar 19 '27 37.50 | 8.25 | 4.95 | 12.13% | 4 | 0.64 |
| Nov 20 '26 47.50 | 0.97 | 0.97 | 2.38% | 0 | 0.63 |
| Jan 15 '27 35.00 | 8.15 | 2.35 | 5.76% | 2 | 0.63 |
| Dec 18 '26 37.50 | 5.80 | 2.50 | 6.13% | 1 | 0.62 |
| Jan 15 '27 37.50 | 6.55 | 3.25 | 7.97% | 2 | 0.61 |
| Jun 17 '27 45.00 | 6.50 | 6.50 | 15.93% | 7 | 0.59 |
| Dec 18 '26 40.00 | 4.30 | 3.50 | 8.58% | 1 | 0.59 |
| Jun 17 '27 37.50 | 9.51 | 6.21 | 15.22% | 7 | 0.59 |
| Jan 21 '28 35.00 | 14.00 | 8.20 | 20.10% | 14 | 0.59 |
| Dec 18 '26 42.50 | 3.20 | 3.20 | 7.84% | 1 | 0.59 |
| Jan 15 '27 40.00 | 5.10 | 4.30 | 10.54% | 2 | 0.59 |
| Mar 19 '27 40.00 | 6.55 | 5.75 | 14.09% | 4 | 0.58 |
| Jun 17 '27 40.00 | 8.26 | 7.46 | 18.28% | 7 | 0.58 |
| Apr 16 '27 40.00 | 7.10 | 6.30 | 15.44% | 5 | 0.58 |
| Jan 15 '27 42.50 | 3.95 | 3.95 | 9.68% | 2 | 0.58 |
| Dec 18 '26 45.00 | 2.25 | 2.25 | 5.51% | 1 | 0.58 |
| Dec 18 '26 47.50 | 1.60 | 1.60 | 3.92% | 1 | 0.58 |
| Mar 19 '27 42.50 | 5.40 | 5.40 | 13.24% | 4 | 0.57 |
| Mar 19 '27 45.00 | 4.50 | 4.50 | 11.03% | 4 | 0.57 |
| Jan 15 '27 47.50 | 2.32 | 2.32 | 5.69% | 2 | 0.57 |
| Jan 15 '27 45.00 | 3.00 | 3.00 | 7.35% | 2 | 0.57 |
| Mar 19 '27 47.50 | 3.70 | 3.70 | 9.07% | 4 | 0.57 |
| Jan 21 '28 37.50 | 12.50 | 9.20 | 22.55% | 14 | 0.57 |
| Jan 21 '28 42.50 | 10.40 | 10.40 | 25.49% | 14 | 0.56 |
| Jan 21 '28 45.00 | 9.20 | 9.20 | 22.55% | 14 | 0.54 |
| Jan 21 '28 47.50 | 8.16 | 8.16 | 20.00% | 14 | 0.53 |
| Jan 21 '28 40.00 | 10.76 | 9.96 | 24.41% | 14 | 0.53 |
| Dec 15 '28 47.50 | 12.15 | 12.15 | 29.78% | 25 | 0.50 |
| Dec 15 '28 35.00 | 16.80 | 11.00 | 26.96% | 25 | 0.50 |
| Jan 19 '29 42.50 | 14.10 | 14.10 | 34.56% | 26 | 0.49 |
| Jan 19 '29 35.00 | 17.10 | 11.30 | 27.70% | 26 | 0.49 |
| Dec 15 '28 45.00 | 12.75 | 12.75 | 31.25% | 25 | 0.49 |
| Jan 19 '29 37.50 | 15.78 | 12.48 | 30.59% | 26 | 0.48 |