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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 13.10 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 10.00 | 12.70 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 9.00 | 11.70 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 8.10 | 10.70 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 7.70 | 8.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 7.20 | 7.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 6.70 | 7.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 6.20 | 6.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 5.70 | 7.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 5.20 | 5.60 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 4.70 | 5.40 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.50 | 4.20 | 4.60 | % | 0 | 0 | 1.06 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 3.80 | 4.20 | % | 0 | 0 | 0.84 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 3.30 | 3.60 | % | 0 | 0 | 0.46 | 0.93 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 2.95 | 3.20 | % | 0 | 0 | 0.61 | 0.89 | 0.07 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 2.45 | 2.75 | % | 0 | 0 | 0.49 | 0.85 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 2.05 | 2.30 | % | 0 | 0 | 0.54 | 0.80 | 0.11 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.50 | 1.70 | 2.00 | % | 0 | 0 | 0.57 | 0.74 | 0.13 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 1.35 | 1.55 | % | 0 | 0 | 0.52 | 0.67 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.50 | 1.15 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.60 | 0.16 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.90 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.52 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 0.70 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.44 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.45 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.36 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.29 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.23 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.15 | 0.25 | % | 0 | 0 | 0.50 | 0.18 | 0.11 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 0.51 | 0.14 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.10 | 0.07 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.08 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | -0.05 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | -0.07 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.11 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.25 | % | 0 | 0 | 0.59 | -0.15 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.20 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 0.40 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.26 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.55 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.33 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 0.75 | 0.85 | % | 0 | 0 | 0.55 | -0.40 | 0.16 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 1.00 | 1.10 | 0.95 | +0.12 | +14.46% | 15 | 19 | 0.54 | -0.48 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 1.25 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.56 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 1.60 | 1.70 | % | 0 | 0 | 0.53 | -0.64 | 0.15 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.50 | 1.95 | 2.10 | % | 0 | 0 | 0.53 | -0.71 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 2.25 | 2.50 | % | 0 | 0 | 0.50 | -0.77 | 0.12 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 2.60 | 3.00 | % | 0 | 0 | 0.61 | -0.82 | 0.11 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 3.10 | 3.50 | % | 0 | 0 | 0.66 | -0.86 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.50 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.90 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 4.10 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.92 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 5.00 | 5.30 | % | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 4.40 | 6.30 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 7.00 | 7.30 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 10.00 | 10.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |