Options Chain for ASANA INC CL A (ASAN) - $14.35 as of 10/8/2025 3:45:05 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 | 11.50 | 13.70 | 12.60 | % | 5.04 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 5.00 | 9.90 | 10.30 | 10.10 | 10.15 | 0.00 | 0.00% | 2.02 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 7.50 | 7.40 | 7.70 | 7.55 | 7.50 | 0.00 | 0.00% | 1.01 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:54 PM EST |
| 10.00 | 5.00 | 5.20 | 5.10 | 4.10 | 0.00 | 0.00% | 0.51 | 0 | 85 | 0.94 | 0.98 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 12.50 | 2.80 | 2.90 | 2.85 | 2.80 | +0.55 | +24.45% | 0.23 | 31 | 255 | 0.57 | 0.85 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 15.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.26 | +29.22% | 0.08 | 555 | 7,705 | 0.54 | 0.54 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 17.50 | 0.35 | 0.40 | 0.38 | 0.38 | +0.13 | +52.00% | 0.02 | 593 | 3,549 | 0.55 | 0.24 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 0.01 | 212 | 1,427 | 0.55 | 0.09 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.72 | 0.03 | 0.02 | 0.00 | 9/23/2025 | 10/8/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.85 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 10/8/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 2:58:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.87 | -0.02 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 55 | 1,616 | 0.56 | -0.15 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 15.00 | 1.00 | 1.10 | 1.05 | 1.20 | -0.43 | -26.38% | 0.07 | 10 | 762 | 0.53 | -0.46 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 17.50 | 2.75 | 2.90 | 2.83 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 265 | 0.55 | -0.76 | 0.11 | -0.01 | 10/2/2025 | 10/8/2025 2:58:54 PM EST |
| 20.00 | 4.90 | 5.20 | 5.05 | 5.78 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.76 | -0.91 | 0.05 | -0.01 | 8/7/2025 | 10/8/2025 2:58:54 PM EST |
| 22.50 | 7.30 | 7.80 | 7.55 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 8/15/2025 | 10/8/2025 2:58:54 PM EST |
| 25.00 | 9.80 | 10.10 | 9.95 | 8.08 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/22/2025 | 10/8/2025 2:58:54 PM EST |
| 30.00 | 14.80 | 15.40 | 15.10 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 35.00 | 19.70 | 20.10 | 19.90 | 21.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:54 PM EST |