Bull Call Spreads — ASAN
Data as of
DATA IS DELAYED — showing Oct 8, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| ASAN | 9.87 | 01-15 7.50 | 2.90 | 01-15 10.00 | 1.10 | 1.80 | 1.39 | 0.25 |
| ASAN | 9.87 | 10-16 10.00 | 0.30 | 10-16 12.50 | 0.00 | 0.30 | 8.33 | 0.21 |
| ASAN | 9.87 | 01-21 5.00 | 5.90 | 01-21 7.50 | 4.10 | 1.80 | 1.39 | 0.13 |
| ASAN | 9.87 | 01-19 5.00 | 6.60 | 01-19 7.50 | 4.80 | 1.80 | 1.39 | 0.12 |
| ASAN | 9.87 | 11-20 12.50 | 0.25 | 11-20 15.00 | 0.00 | 0.25 | 10.00 | 0.11 |
| ASAN | 9.87 | 02-19 7.50 | 3.20 | 02-19 10.00 | 1.30 | 1.90 | 1.32 | 0.08 |
| ASAN | 9.87 | 01-21 12.50 | 2.65 | 01-21 15.00 | 1.90 | 0.75 | 3.33 | 0.07 |
| ASAN | 9.87 | 02-19 10.00 | 1.65 | 02-19 12.50 | 0.75 | 0.90 | 2.78 | 0.06 |
| ASAN | 9.87 | 05-21 10.00 | 2.30 | 05-21 12.50 | 1.20 | 1.10 | 2.27 | 0.06 |
| ASAN | 9.87 | 11-20 10.00 | 0.80 | 11-20 12.50 | 0.15 | 0.65 | 3.85 | 0.05 |
| ASAN | 9.87 | 12-18 7.50 | 2.85 | 12-18 10.00 | 1.10 | 1.75 | 1.43 | 0.03 |
| ASAN | 9.87 | 12-18 12.50 | 0.55 | 12-18 15.00 | 0.00 | 0.55 | 4.55 | 0.03 |
| ASAN | 9.87 | 01-19 7.50 | 5.50 | 01-19 10.00 | 4.20 | 1.30 | 1.92 | 0.02 |
| ASAN | 9.87 | 01-21 10.00 | 3.40 | 01-21 12.50 | 2.15 | 1.25 | 2.00 | 0.02 |
| ASAN | 9.87 | 01-15 12.50 | 0.70 | 01-15 15.00 | 0.05 | 0.65 | 3.85 | 0.01 |
| ASAN | 9.87 | 05-21 12.50 | 1.50 | 05-21 15.00 | 0.75 | 0.75 | 3.33 | -0.00 |
| ASAN | 9.87 | 01-15 10.00 | 1.45 | 01-15 12.50 | 0.55 | 0.90 | 2.78 | -0.01 |
| ASAN | 9.87 | 02-19 12.50 | 0.90 | 02-19 15.00 | 0.30 | 0.60 | 4.17 | -0.01 |
| ASAN | 9.87 | 01-19 10.00 | 4.60 | 01-19 12.50 | 3.30 | 1.30 | 1.92 | -0.01 |
| ASAN | 9.87 | 12-18 10.00 | 1.25 | 12-18 12.50 | 0.30 | 0.95 | 2.63 | -0.04 |
| ASAN | 9.87 | 05-21 7.50 | 3.50 | 05-21 10.00 | 1.95 | 1.55 | 1.61 | -0.06 |
| ASAN | 9.87 | 01-21 7.50 | 4.50 | 01-21 10.00 | 2.85 | 1.65 | 1.52 | -0.10 |
| ASAN | 9.87 | 05-21 5.00 | 5.40 | 05-21 7.50 | 3.20 | 2.20 | 1.14 | -0.16 |
| ASAN | 9.87 | 10-16 7.50 | 2.40 | 10-16 10.00 | 0.25 | 2.15 | 1.16 | -0.37 |
| ASAN | 9.87 | 11-20 7.50 | 2.45 | 11-20 10.00 | 0.70 | 1.75 | 1.43 | -0.49 |
| ASAN | 9.87 | 11-20 5.00 | 5.00 | 11-20 7.50 | 2.30 | 2.70 | 0.93 | -0.63 |
| ASAN | 9.87 | 10-16 5.00 | 5.00 | 10-16 7.50 | 2.20 | 2.80 | 0.89 | -1.04 |
| ASAN | 9.87 | 12-18 5.00 | 5.10 | 12-18 7.50 | 2.45 | 2.65 | 0.94 | -1.22 |
| ASAN | 9.87 | 01-15 5.00 | 5.00 | 01-15 7.50 | 2.20 | 2.80 | 0.89 | -1.72 |
| ASAN | 9.87 | 02-19 5.00 | 5.20 | 02-19 7.50 | 2.70 | 2.50 | 1.00 | -1.97 |