Options Chain for ASANA INC CL A (ASAN) - $14.48 as of 12/19/2025 7:17:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 11.10 | 10.00 | % | 2.00 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 6.00 | 7.90 | 10.10 | 9.00 | % | 1.50 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 7.00 | 6.10 | 9.20 | 7.65 | % | 1.09 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 8.00 | 5.00 | 8.20 | 6.60 | % | 0.82 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 9.00 | 4.70 | 6.50 | 5.60 | % | 0.62 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 9.50 | 4.40 | 6.00 | 5.20 | % | 0.55 | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 10.00 | 3.90 | 5.20 | 4.55 | % | 0.45 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 10.50 | 3.30 | 5.00 | 4.15 | % | 0.40 | 0 | 0 | 1.50 | 0.98 | 0.02 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 11.00 | 3.40 | 4.50 | 3.95 | % | 0.36 | 0 | 0 | 1.36 | 0.96 | 0.04 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 11.50 | 2.35 | 4.10 | 3.23 | % | 0.28 | 0 | 0 | 1.30 | 0.93 | 0.06 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 12.00 | 2.10 | 3.60 | 2.85 | % | 0.24 | 0 | 0 | 1.18 | 0.89 | 0.08 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 12.50 | 1.50 | 3.10 | 2.30 | % | 0.18 | 0 | 0 | 1.05 | 0.84 | 0.10 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 13.00 | 1.20 | 2.60 | 1.90 | % | 0.15 | 0 | 0 | 0.93 | 0.78 | 0.12 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 13.50 | 1.40 | 1.60 | 1.50 | % | 0.11 | 0 | 0 | 0.46 | 0.71 | 0.14 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 14.00 | 1.10 | 1.25 | 1.18 | 1.20 | % | 0.08 | 1 | 0 | 0.45 | 0.63 | 0.16 | -0.01 | 12/19/2025 | 12/19/2025 3:59:54 PM EST | |
| 14.50 | 0.80 | 1.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | 0.54 | 0.17 | -0.01 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.44 | 0.46 | 0.17 | -0.01 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 15.50 | 0.45 | 0.60 | 0.53 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.45 | 0.38 | 0.16 | -0.01 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | 0.31 | 0.15 | -0.01 | 12/18/2025 | 12/19/2025 3:59:54 PM EST |
| 16.50 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.13 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 17.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | 0.21 | 0.12 | -0.01 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.10 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 18.00 | 0.05 | 0.45 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | 0.14 | 0.08 | -0.01 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.76 | 0.09 | 0.07 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.05 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.04 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.04 | 0.03 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | ||||||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.02 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.88 | -0.04 | 0.04 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 11.50 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.83 | -0.07 | 0.06 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 12.00 | 0.10 | 0.45 | 0.28 | % | 0.02 | 0 | 0 | 0.61 | -0.11 | 0.08 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 12.50 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.10 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 13.00 | 0.25 | 0.45 | 0.35 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.12 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 13.50 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.47 | -0.29 | 0.14 | -0.01 | 12/17/2025 | 12/19/2025 3:59:54 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.16 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 14.50 | 0.75 | 1.00 | 0.88 | % | 0.06 | 0 | 0 | 0.46 | -0.46 | 0.17 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 15.00 | 1.05 | 1.30 | 1.18 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.17 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 15.50 | 1.20 | 1.75 | 1.48 | % | 0.10 | 0 | 0 | 0.79 | -0.62 | 0.16 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 16.00 | 1.55 | 2.25 | 1.90 | % | 0.12 | 0 | 0 | 0.85 | -0.69 | 0.15 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 16.50 | 1.50 | 2.50 | 2.00 | % | 0.12 | 0 | 0 | 0.74 | -0.75 | 0.13 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 17.00 | 1.85 | 3.70 | 2.78 | % | 0.16 | 0 | 0 | 1.08 | -0.79 | 0.12 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 17.50 | 1.95 | 3.90 | 2.93 | % | 0.17 | 0 | 0 | 0.99 | -0.83 | 0.10 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 18.00 | 2.70 | 4.30 | 3.50 | % | 0.19 | 0 | 0 | 1.00 | -0.86 | 0.08 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 18.50 | 3.10 | 4.80 | 3.95 | % | 0.21 | 0 | 0 | 1.06 | -0.91 | 0.07 | -0.01 | 12/19/2025 3:59:54 PM EST | |||
| 19.00 | 3.60 | 5.20 | 4.40 | % | 0.23 | 0 | 0 | 1.05 | -0.93 | 0.05 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 19.50 | 4.10 | 5.80 | 4.95 | % | 0.25 | 0 | 0 | 1.17 | -0.95 | 0.04 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 20.00 | 4.40 | 6.80 | 5.60 | % | 0.28 | 0 | 0 | 1.50 | -0.96 | 0.03 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 21.00 | 6.00 | 8.20 | 7.10 | % | 0.34 | 0 | 0 | 1.82 | -0.98 | 0.02 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 22.00 | 6.80 | 9.30 | 8.05 | % | 0.37 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 12/19/2025 3:59:54 PM EST | ||||||
| 24.00 | % | 0.00 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST | ||||||
| 25.00 | 9.00 | 12.30 | 10.65 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:54 PM EST |