Options Chain for ASANA INC CL A (ASAN) - $21.93 as of 2/4/2025 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.50 | 19.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 16.00 | 17.40 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 13.90 | 14.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 11.90 | 12.20 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 12.50 | 9.40 | 9.70 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 15.00 | 7.20 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.92 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 5.20 | 5.40 | 5.20 | +0.40 | +8.34% | 25 | 879 | 0.87 | 0.82 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 3.60 | 3.70 | 3.70 | +0.56 | +17.84% | 119 | 668 | 0.86 | 0.68 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 2.45 | 2.55 | 2.50 | +0.38 | +17.93% | 1,067 | 1,013 | 0.88 | 0.53 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 1.60 | 1.70 | 1.65 | +0.25 | +17.86% | 178 | 1,133 | 0.88 | 0.40 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.60 | 0.75 | 0.65 | +0.20 | +44.45% | 138 | 1,800 | 0.90 | 0.20 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 0.25 | 0.35 | 0.28 | +0.01 | +3.71% | 52 | 80 | 0.92 | 0.10 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 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 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.37 | -0.02 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 5 | 92 | 0.87 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 0.65 | 0.80 | 0.85 | -0.12 | -12.38% | 2 | 357 | 0.85 | -0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 1.60 | 1.70 | 1.61 | -0.34 | -17.44% | 8 | 492 | 0.87 | -0.32 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 2.90 | 3.00 | 3.04 | +0.19 | +6.67% | 21 | 220 | 0.88 | -0.47 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 4.50 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 87 | 0.88 | -0.60 | 0.06 | -0.03 | 1/30/2025 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 8.50 | 9.90 | 9.06 | 0.00 | 0.00% | 0 | 9 | 1.23 | -0.80 | 0.04 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 35.00 | 13.10 | 13.50 | % | 0 | 0 | 1.08 | -0.90 | 0.02 | -0.01 | 2/4/2025 4:00:03 PM EST |