Options Chain for ASANA INC CL A (ASAN) - $14.58 as of 10/27/2025 2:10:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 13.70 | 12.05 | 20.83 | 0.00 | 0.00% | 4.82 | 0 | 4 | 7.48 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/27/2025 3:59:58 PM EST |
| 5.00 | 7.70 | 11.10 | 9.40 | 8.13 | 0.00 | 0.00% | 1.88 | 0 | 7 | 3.98 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 3:59:58 PM EST |
| 7.50 | 6.20 | 8.20 | 7.20 | 6.20 | 0.00 | 0.00% | 0.96 | 0 | 5 | 2.31 | 0.99 | 0.01 | 0.00 | 9/5/2025 | 10/27/2025 3:59:58 PM EST |
| 10.00 | 4.70 | 5.40 | 5.05 | 4.45 | 0.00 | 0.00% | 0.51 | 0 | 82 | 0.97 | 0.93 | 0.03 | -0.01 | 10/15/2025 | 10/27/2025 3:59:58 PM EST |
| 12.50 | 2.60 | 2.85 | 2.73 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 813 | 0.68 | 0.77 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 15.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.10 | -6.67% | 0.09 | 39 | 1,921 | 0.68 | 0.51 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.12 | -15.59% | 0.04 | 29 | 2,454 | 0.69 | 0.28 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.09 | -24.33% | 0.01 | 12 | 2,070 | 0.72 | 0.16 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 630 | 0.79 | 0.09 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.99 | 0.04 | 0.02 | 0.00 | 10/21/2025 | 10/27/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 0.96 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 786 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:58 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 | 3.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 305 | 2.06 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 1.10 | -0.01 | 0.01 | 0.00 | 10/7/2025 | 10/27/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 845 | 0.76 | -0.07 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 3:59:58 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.61 | +0.02 | +3.39% | 0.05 | 20 | 2,242 | 0.73 | -0.23 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 15.00 | 1.55 | 1.80 | 1.68 | 1.80 | 0.00 | 0.00% | 0.11 | 4 | 738 | 0.67 | -0.49 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 17.50 | 3.20 | 3.60 | 3.40 | 3.77 | 0.00 | 0.00% | 0.19 | 0 | 528 | 0.65 | -0.72 | 0.09 | -0.01 | 10/22/2025 | 10/27/2025 3:59:58 PM EST |
| 20.00 | 5.20 | 6.40 | 5.80 | 5.86 | 0.00 | 0.00% | 0.29 | 0 | 533 | 1.15 | -0.84 | 0.06 | -0.01 | 10/8/2025 | 10/27/2025 3:59:58 PM EST |
| 22.50 | 7.50 | 9.00 | 8.25 | 8.31 | 0.00 | 0.00% | 0.37 | 0 | 53 | 1.41 | -0.91 | 0.04 | -0.01 | 10/15/2025 | 10/27/2025 3:59:58 PM EST |
| 25.00 | 9.90 | 10.60 | 10.25 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.96 | -0.96 | 0.02 | 0.00 | 7/18/2025 | 10/27/2025 3:59:58 PM EST |
| 30.00 | 14.70 | 16.50 | 15.60 | 13.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.87 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 10/27/2025 3:59:58 PM EST |
| 35.00 | 19.90 | 21.40 | 20.65 | 21.50 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.04 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 3:59:58 PM EST |
| 40.00 | 24.90 | 27.30 | 26.10 | % | 0.65 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST |