Options Chain for ASANA INC CL A (ASAN) - $19.23 as of 1/13/2025 2:43:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 17.00 | 21.68 | 0.00 | 0.00% | 0 | 2 | 5.66 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 1/13/2025 4:00:01 PM EST |
| 5.00 | 13.20 | 14.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 1/13/2025 4:00:01 PM EST | |||
| 7.50 | 10.70 | 12.00 | 5.55 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 1/13/2025 4:00:01 PM EST |
| 10.00 | 8.80 | 9.10 | 8.96 | -3.24 | -26.56% | 4 | 67 | 1.22 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 12.50 | 4.50 | 6.60 | 7.70 | 0.00 | 0.00% | 0 | 737 | 0.96 | 0.98 | 0.01 | 0.00 | 1/3/2025 | 1/13/2025 4:00:01 PM EST |
| 15.00 | 2.70 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 301 | 0.62 | 0.89 | 0.05 | -0.01 | 1/10/2025 | 1/13/2025 4:00:01 PM EST |
| 17.50 | 1.20 | 2.25 | 2.45 | +0.17 | +7.46% | 13 | 379 | 0.58 | 0.70 | 0.10 | -0.02 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 20.00 | 0.90 | 1.00 | 0.90 | -0.25 | -21.74% | 804 | 7,516 | 0.56 | 0.42 | 0.11 | -0.02 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 22.50 | 0.35 | 0.40 | 0.38 | -0.12 | -24.00% | 21 | 1,251 | 0.57 | 0.22 | 0.08 | -0.01 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 2 | 2,234 | 0.62 | 0.11 | 0.05 | -0.01 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | +0.06 | +85.72% | 10 | 1,906 | 0.82 | 0.02 | 0.01 | 0.00 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 125 | 1.30 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/13/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 430 | 1.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.00 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 1/13/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/13/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/13/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 111 | 1.50 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/13/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 652 | 0.89 | -0.02 | 0.01 | 0.00 | 12/31/2024 | 1/13/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 374 | 0.61 | -0.11 | 0.05 | -0.01 | 1/10/2025 | 1/13/2025 4:00:01 PM EST |
| 17.50 | 0.70 | 0.75 | 0.76 | +0.07 | +10.15% | 22 | 263 | 0.56 | -0.30 | 0.10 | -0.02 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 20.00 | 1.95 | 2.05 | 2.10 | +0.30 | +16.67% | 5 | 371 | 0.56 | -0.58 | 0.11 | -0.02 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 22.50 | 3.80 | 4.00 | 4.00 | +0.20 | +5.27% | 3 | 459 | 0.55 | -0.78 | 0.08 | -0.01 | 1/13/2025 | 1/13/2025 4:00:01 PM EST |
| 25.00 | 6.10 | 6.30 | 3.49 | 0.00 | 0.00% | 0 | 627 | 0.56 | -0.89 | 0.05 | -0.01 | 1/6/2025 | 1/13/2025 4:00:01 PM EST |
| 30.00 | 9.80 | 13.00 | 9.66 | 0.00 | 0.00% | 0 | 18 | 1.38 | -0.98 | 0.01 | 0.00 | 1/2/2025 | 1/13/2025 4:00:01 PM EST |
| 35.00 | 13.80 | 16.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/13/2025 4:00:01 PM EST | |||
| 40.00 | 20.40 | 21.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/13/2025 4:00:01 PM EST |