Options Chain for ASANA INC CL A (ASAN) - $12.16 as of 11/21/2025 8:24:56 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 | 6.40 | 8.50 | 7.45 | % | 1.49 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 6.00 | 5.40 | 6.90 | 6.15 | % | 1.03 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 7.00 | 4.40 | 6.30 | 5.35 | % | 0.76 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 8.00 | 3.50 | 5.50 | 4.50 | % | 0.56 | 0 | 0 | 0.00 | 0.96 | 0.03 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 8.50 | 3.00 | 4.80 | 3.90 | % | 0.46 | 0 | 0 | 3.10 | 0.94 | 0.04 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 9.00 | 2.60 | 3.60 | 3.10 | % | 0.34 | 0 | 0 | 1.60 | 0.91 | 0.05 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 9.50 | 2.20 | 3.20 | 2.70 | 2.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.58 | 0.87 | 0.06 | -0.04 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 10.00 | 1.80 | 2.75 | 2.28 | 3.33 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.44 | 0.82 | 0.08 | -0.04 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 10.50 | 1.60 | 3.50 | 2.55 | 2.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.83 | 0.78 | 0.09 | -0.04 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 11.00 | 1.60 | 1.80 | 1.70 | 1.59 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.94 | 0.72 | 0.11 | -0.05 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 11.50 | 1.25 | 1.45 | 1.35 | 1.10 | -0.25 | -18.52% | 0.12 | 46 | 11 | 0.92 | 0.67 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 12.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.09 | 43 | 65 | 0.96 | 0.60 | 0.13 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 12.50 | 0.75 | 1.00 | 0.88 | 0.81 | -0.20 | -19.81% | 0.07 | 5 | 23 | 0.97 | 0.53 | 0.15 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 13.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.03 | -4.11% | 0.05 | 39 | 57 | 0.94 | 0.45 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 13.50 | 0.40 | 0.60 | 0.50 | 0.56 | -0.07 | -11.12% | 0.04 | 44 | 68 | 0.95 | 0.38 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 14.00 | 0.30 | 1.35 | 0.83 | 0.45 | +0.03 | +7.15% | 0.06 | 11 | 96 | 1.46 | 0.31 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 14.50 | 0.20 | 0.40 | 0.30 | 0.41 | +0.01 | +2.50% | 0.02 | 1 | 103 | 0.98 | 0.23 | 0.13 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.04 | +16.00% | 0.02 | 3 | 130 | 1.07 | 0.17 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 15.50 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 9 | 43 | 0.99 | 0.12 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 3 | 149 | 1.06 | 0.09 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.08 | 0.06 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.33 | 0.05 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.05 | 0.04 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.30 | 0.04 | 0.03 | -0.01 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.03 | 0.03 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.48 | 0.02 | 0.02 | 0.00 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.63 | -0.01 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.44 | -0.04 | 0.03 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.73 | -0.06 | 0.04 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 3.94 | -0.09 | 0.05 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 9.50 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 1.48 | -0.13 | 0.06 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.18 | -0.18 | 0.08 | -0.04 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 10.50 | 0.25 | 1.55 | 0.90 | 0.41 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.84 | -0.22 | 0.09 | -0.04 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.15 | -0.28 | 0.11 | -0.05 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 11.50 | 0.55 | 0.85 | 0.70 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.19 | -0.33 | 0.12 | -0.05 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 12.00 | 0.75 | 1.15 | 0.95 | 1.12 | +0.12 | +12.00% | 0.08 | 161 | 76 | 1.19 | -0.40 | 0.13 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 12.50 | 1.05 | 1.25 | 1.15 | 1.25 | -0.06 | -4.58% | 0.09 | 11 | 39 | 1.12 | -0.47 | 0.15 | -0.05 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 13.00 | 1.35 | 1.55 | 1.45 | 1.76 | +0.16 | +10.00% | 0.11 | 4 | 30 | 1.10 | -0.55 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 13.50 | 1.70 | 1.95 | 1.83 | 1.84 | -0.23 | -11.12% | 0.14 | 9 | 76 | 1.19 | -0.62 | 0.15 | -0.04 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 14.00 | 2.10 | 2.35 | 2.23 | 2.08 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.20 | -0.69 | 0.14 | -0.04 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 14.50 | 2.45 | 2.70 | 2.58 | 2.41 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | -0.77 | 0.13 | -0.03 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 15.00 | 2.70 | 3.60 | 3.15 | 3.28 | +0.35 | +11.95% | 0.21 | 10 | 13 | 1.94 | -0.83 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 15.50 | 3.30 | 4.60 | 3.95 | 2.86 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.62 | -0.88 | 0.09 | -0.02 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 16.00 | 3.70 | 5.20 | 4.45 | % | 0.28 | 0 | 0 | 2.86 | -0.91 | 0.07 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 16.50 | 4.20 | 5.50 | 4.85 | % | 0.29 | 0 | 0 | 2.76 | -0.92 | 0.06 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 17.00 | 4.50 | 5.80 | 5.15 | % | 0.30 | 0 | 0 | 2.65 | -0.95 | 0.05 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 17.50 | 5.00 | 6.60 | 5.80 | % | 0.33 | 0 | 0 | 3.10 | -0.95 | 0.04 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 18.00 | 5.50 | 7.10 | 6.30 | % | 0.35 | 0 | 0 | 3.21 | -0.96 | 0.03 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 18.50 | 6.10 | 7.60 | 6.85 | % | 0.37 | 0 | 0 | 3.31 | -0.97 | 0.03 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 19.00 | 6.50 | 8.10 | 7.30 | % | 0.38 | 0 | 0 | 3.40 | -0.98 | 0.02 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 19.50 | 7.00 | 8.60 | 7.80 | % | 0.40 | 0 | 0 | 3.50 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 20.00 | 7.60 | 9.00 | 8.30 | % | 0.42 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 21.00 | 8.60 | 10.00 | 9.30 | % | 0.44 | 0 | 0 | 3.64 | -1.00 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 22.00 | 9.60 | 11.00 | 10.30 | % | 0.47 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 23.00 | 10.60 | 12.00 | 11.30 | % | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 24.00 | 11.60 | 13.00 | 12.30 | % | 0.51 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 25.00 | 12.60 | 14.00 | 13.30 | % | 0.53 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |