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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.10 | 10.70 | 9.90 | % | 2.48 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 9.30 | 9.70 | 9.50 | % | 1.90 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 8.30 | 8.70 | 8.50 | % | 1.42 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 7.30 | 7.80 | 7.55 | % | 1.08 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 8.00 | 6.40 | 6.80 | 6.60 | % | 0.82 | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 5.40 | 5.90 | 5.65 | % | 0.63 | 0 | 0 | 1.04 | 0.96 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 4.50 | 4.90 | 4.70 | % | 0.47 | 0 | 0 | 1.19 | 0.92 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 3.70 | 4.00 | 3.85 | % | 0.35 | 0 | 0 | 0.83 | 0.87 | 0.05 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 2.95 | 3.20 | 3.08 | % | 0.26 | 0 | 0 | 0.82 | 0.80 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 2.25 | 2.50 | 2.38 | % | 0.18 | 0 | 0 | 0.80 | 0.71 | 0.09 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 0.83 | 0.61 | 0.10 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 1.20 | 1.40 | 1.30 | % | 0.09 | 0 | 0 | 0.76 | 0.50 | 0.11 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.78 | 0.40 | 0.11 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 0.60 | 0.70 | 0.65 | 0.60 | % | 0.04 | 1 | 0 | 0.75 | 0.31 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.28 | % | 0.02 | 5 | 0 | 0.80 | 0.24 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.81 | 0.18 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | 0.14 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.05 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.07 | 0.04 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.06 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.27 | 0.03 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.16 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.36 | -0.04 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.02 | 5 | 0 | 0.93 | -0.13 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 12.00 | 0.45 | 0.60 | 0.53 | % | 0.04 | 0 | 0 | 0.82 | -0.20 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 0.75 | 0.90 | 0.83 | % | 0.06 | 0 | 0 | 0.79 | -0.29 | 0.09 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 14.00 | 1.15 | 1.30 | 1.23 | % | 0.09 | 0 | 0 | 0.77 | -0.39 | 0.10 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 1.65 | 1.80 | 1.73 | % | 0.12 | 0 | 0 | 0.75 | -0.50 | 0.11 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 16.00 | 2.30 | 2.45 | 2.38 | % | 0.15 | 0 | 0 | 0.75 | -0.60 | 0.11 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 3.00 | 3.20 | 3.10 | % | 0.18 | 0 | 0 | 0.75 | -0.69 | 0.10 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 18.00 | 3.80 | 4.10 | 3.95 | % | 0.22 | 0 | 0 | 0.77 | -0.76 | 0.08 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 19.00 | 4.60 | 4.90 | 4.75 | % | 0.25 | 0 | 0 | 0.72 | -0.82 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 20.00 | 5.50 | 5.90 | 5.70 | % | 0.29 | 0 | 0 | 0.61 | -0.86 | 0.06 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 21.00 | 6.40 | 6.90 | 6.65 | % | 0.32 | 0 | 0 | 1.04 | -0.90 | 0.05 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 22.00 | 6.30 | 7.90 | 7.10 | % | 0.32 | 0 | 0 | 1.58 | -0.93 | 0.04 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 23.00 | 8.40 | 8.80 | 8.60 | % | 0.37 | 0 | 0 | 0.90 | -0.94 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 24.00 | 9.30 | 9.80 | 9.55 | % | 0.40 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 10.30 | 10.70 | 10.50 | % | 0.42 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST |