Options Chain for ASANA INC CL A (ASAN) - $13.70 as of 8/22/2025 7:45:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 12.20 | 11.55 | % | 4.62 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 9.40 | 9.70 | 9.55 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.50 | 7.00 | 7.20 | 7.10 | % | 0.95 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 4.70 | 4.90 | 4.80 | % | 0.48 | 0 | 0 | 0.84 | 0.92 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 12.50 | 2.70 | 2.85 | 2.78 | % | 0.22 | 0 | 0 | 0.73 | 0.75 | 0.08 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 1.35 | 1.45 | 1.40 | 1.35 | +0.35 | +35.00% | 0.09 | 13 | 15 | 0.70 | 0.51 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 17.50 | 0.60 | 0.65 | 0.63 | 0.60 | +0.20 | +50.00% | 0.04 | 18 | 31 | 0.68 | 0.29 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 3 | 7 | 0.67 | 0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.07 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.02 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | -0.08 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.30 | -30.00% | 0.06 | 9 | 174 | 0.72 | -0.25 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 1.75 | 1.85 | 1.80 | 1.85 | -0.56 | -23.24% | 0.12 | 2 | 84 | 0.69 | -0.49 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 17.50 | 3.50 | 3.70 | 3.60 | % | 0.21 | 0 | 0 | 0.71 | -0.71 | 0.09 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 20.00 | 5.60 | 5.80 | 5.70 | % | 0.29 | 0 | 0 | 0.68 | -0.85 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 22.50 | 8.00 | 8.20 | 8.10 | % | 0.36 | 0 | 0 | 0.87 | -0.93 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 10.40 | 10.70 | 10.55 | 11.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.02 | -0.97 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |