Options Chain for ASANA INC CL A (ASAN) - $14.15 as of 4/7/2025 12:21:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.00 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 2.00 | 11.00 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 3.00 | 10.30 | 10.80 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 4.00 | 9.30 | 9.90 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 5.00 | 8.20 | 8.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 6.00 | 7.30 | 8.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 7.00 | 6.30 | 7.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 7.50 | 5.80 | 6.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 8.00 | 5.40 | 5.80 | % | 0 | 0 | 2.12 | 0.99 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 8.50 | 4.90 | 5.50 | % | 0 | 0 | 1.94 | 0.98 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 9.00 | 4.30 | 4.80 | % | 0 | 0 | 1.76 | 0.96 | 0.02 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 9.50 | 3.90 | 4.60 | % | 0 | 0 | 1.59 | 0.95 | 0.03 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 10.00 | 3.40 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.92 | 0.04 | -0.01 | 3/11/2025 | 4/7/2025 11:58:55 AM EST |
| 10.50 | 3.00 | 3.50 | % | 0 | 0 | 1.42 | 0.89 | 0.05 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 11.00 | 2.60 | 3.10 | % | 0 | 0 | 1.26 | 0.85 | 0.07 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 11.50 | 2.20 | 2.60 | % | 0 | 0 | 1.22 | 0.80 | 0.08 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 12.00 | 2.05 | 2.20 | 3.54 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.75 | 0.09 | -0.03 | 3/25/2025 | 4/7/2025 11:58:55 AM EST |
| 12.50 | 1.70 | 1.85 | 1.91 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.69 | 0.11 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 13.00 | 1.40 | 1.55 | % | 0 | 0 | 1.03 | 0.63 | 0.12 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 13.50 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.56 | 0.13 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 14.00 | 0.85 | 1.00 | 1.02 | +0.10 | +10.87% | 8 | 37 | 0.98 | 0.49 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 14.50 | 0.65 | 0.80 | 1.00 | -0.13 | -11.51% | 1 | 12 | 0.93 | 0.42 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 15.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.35 | 0.14 | -0.03 | 3/14/2025 | 4/7/2025 11:58:55 AM EST |
| 15.50 | 0.35 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.28 | 0.13 | -0.03 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 16.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 53 | 0.92 | 0.22 | 0.12 | -0.02 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 16.50 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.17 | 0.11 | -0.02 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 17.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.13 | 0.09 | -0.02 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 17.50 | 0.00 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.10 | 0.08 | -0.01 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 18.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.07 | 0.07 | -0.01 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.06 | 0.05 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 19.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.04 | 0.04 | -0.01 | 3/18/2025 | 4/7/2025 11:58:55 AM EST |
| 19.50 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.03 | 0.03 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.51 | 0.02 | 0.03 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 20.50 | 0.00 | 0.55 | % | 0 | 0 | 1.75 | 0.02 | 0.02 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 1.64 | 0.01 | 0.02 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 23.50 | 0.00 | 0.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 24.00 | 0.00 | 0.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 24.50 | 0.00 | 0.45 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 2.05 | -0.02 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | -0.04 | 0.02 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 9.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.05 | 0.03 | -0.01 | 3/13/2025 | 4/7/2025 11:58:55 AM EST |
| 10.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.08 | 0.04 | -0.01 | 3/11/2025 | 4/7/2025 11:58:55 AM EST |
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | -0.11 | 0.05 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.21 | -0.15 | 0.07 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 11.50 | 0.30 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.20 | 0.08 | -0.02 | 3/20/2025 | 4/7/2025 11:58:55 AM EST |
| 12.00 | 0.50 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.25 | 0.09 | -0.03 | 3/28/2025 | 4/7/2025 11:58:55 AM EST |
| 12.50 | 0.65 | 0.75 | 0.80 | +0.53 | +196.30% | 1 | 1 | 0.92 | -0.31 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 13.00 | 0.85 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.91 | -0.37 | 0.12 | -0.03 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 13.50 | 1.05 | 1.20 | 0.22 | 0.00 | 0.00% | 0 | 101 | 0.88 | -0.44 | 0.13 | -0.03 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 14.00 | 1.30 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.88 | -0.51 | 0.14 | -0.03 | 4/2/2025 | 4/7/2025 11:58:55 AM EST |
| 14.50 | 1.60 | 1.90 | % | 0 | 0 | 0.83 | -0.58 | 0.14 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 15.00 | 1.90 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 20 | 0.81 | -0.65 | 0.14 | -0.03 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 15.50 | 2.25 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.72 | 0.13 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 16.00 | 2.65 | 2.85 | 2.50 | +1.63 | +187.36% | 5 | 7 | 0.71 | -0.78 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 16.50 | 2.65 | 3.30 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.83 | 0.11 | -0.02 | 3/11/2025 | 4/7/2025 11:58:55 AM EST |
| 17.00 | 3.10 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.87 | 0.09 | -0.02 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 17.50 | 3.50 | 4.20 | % | 0 | 0 | 1.17 | -0.90 | 0.08 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 18.00 | 4.10 | 4.70 | 3.35 | 0.00 | 0.00% | 0 | 10 | 1.46 | -0.93 | 0.07 | -0.01 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 18.50 | 4.70 | 5.20 | % | 0 | 0 | 1.64 | -0.94 | 0.05 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 19.00 | 5.10 | 5.70 | % | 0 | 0 | 1.62 | -0.96 | 0.04 | -0.01 | 4/7/2025 11:58:55 AM EST | |||
| 19.50 | 5.70 | 6.30 | 4.83 | 0.00 | 0.00% | 0 | 4 | 1.58 | -0.97 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 20.00 | 6.30 | 6.70 | % | 0 | 0 | 1.76 | -0.98 | 0.03 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 20.50 | 6.70 | 7.20 | 3.33 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 3/6/2025 | 4/7/2025 11:58:55 AM EST |
| 21.00 | 7.20 | 7.80 | % | 0 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 21.50 | 7.60 | 8.20 | % | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 22.00 | 8.20 | 8.70 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 22.50 | 8.70 | 9.20 | % | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 23.00 | 9.30 | 9.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 23.50 | 9.60 | 10.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 24.00 | 10.30 | 10.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 24.50 | 10.40 | 11.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 25.00 | 10.90 | 11.90 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 26.00 | 12.10 | 12.60 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 27.00 | 13.10 | 13.80 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 28.00 | 14.10 | 14.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 29.00 | 15.30 | 15.80 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 30.00 | 16.10 | 16.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 35.00 | 21.30 | 21.70 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST |