Options Chain for ASANA INC CL A (ASAN) - $14.72 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 13.70 | 21.67 | 0.00 | 0.00% | 0 | 1 | 6.97 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 9.10 | 11.20 | 17.00 | 0.00 | 0.00% | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:56 PM EST |
| 7.50 | 7.20 | 7.60 | 5.97 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 4.80 | 5.10 | 4.55 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.97 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 2.70 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 442 | 0.57 | 0.83 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 1.10 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 484 | 0.54 | 0.53 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.35 | 0.45 | 0.34 | -0.01 | -2.86% | 24 | 2,286 | 0.55 | 0.24 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,533 | 0.52 | 0.08 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,030 | 0.76 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 1,789 | 0.83 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,702 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 1,036 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,272 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 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 | 0.40 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 220 | 1.72 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 338 | 0.81 | -0.03 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.30 | 0.35 | 0.35 | +0.06 | +20.69% | 19 | 337 | 0.58 | -0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 1.15 | 1.25 | 1.33 | +0.18 | +15.66% | 12 | 432 | 0.54 | -0.47 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 2.25 | 3.00 | 4.30 | 0.00 | 0.00% | 0 | 165 | 0.32 | -0.76 | 0.11 | -0.01 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 5.10 | 5.40 | 6.08 | 0.00 | 0.00% | 0 | 309 | 0.68 | -0.92 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 7.50 | 7.80 | 8.10 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.98 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 10.00 | 10.30 | 12.58 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 13.30 | 15.30 | 11.00 | 0.00 | 0.00% | 0 | 10 | 1.11 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 20.00 | 20.30 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 25.00 | 25.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |