Options Chain for ASANA INC CL A (ASAN) - $16.14 as of 5/5/2025 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.70 | 11.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 10.00 | 10.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 9.00 | 9.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 8.00 | 8.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 7.00 | 7.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.50 | 6.50 | 6.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 6.00 | 6.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.50 | 5.50 | 5.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 3.20 | 5.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 4.40 | 4.80 | % | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 2.75 | 4.30 | % | 0 | 0 | 1.14 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 3.60 | 3.80 | % | 0 | 0 | 0.83 | 0.97 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 3.10 | 3.30 | % | 0 | 0 | 0.67 | 0.93 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 2.65 | 2.85 | % | 0 | 0 | 0.73 | 0.90 | 0.07 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 1.90 | 2.35 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.85 | 0.09 | -0.02 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 14.50 | 1.55 | 2.00 | % | 0 | 0 | 0.52 | 0.79 | 0.12 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 1.45 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.72 | 0.15 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 15.50 | 1.10 | 1.25 | 1.35 | +0.10 | +8.00% | 2 | 54 | 0.63 | 0.63 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.85 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.54 | 0.19 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 16.50 | 0.55 | 0.75 | 0.73 | +0.15 | +25.87% | 1 | 1 | 0.59 | 0.44 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.40 | 0.55 | 0.50 | -0.06 | -10.72% | 18 | 19 | 0.59 | 0.35 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.26 | 0.17 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.15 | 0.25 | 0.24 | -0.11 | -31.43% | 1 | 29 | 0.57 | 0.18 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.12 | 0.12 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.56 | 0.08 | 0.09 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.05 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.45 | % | 0 | 0 | 1.00 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.02 | % | 1 | 0 | 0.68 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 21.50 | 0.00 | 0.55 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.35 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 1.36 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 1.29 | -0.03 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.05 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.07 | 0.05 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | -0.60 | -80.00% | 1 | 1 | 0.70 | -0.10 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.15 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 14.50 | 0.25 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.21 | 0.12 | -0.02 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.28 | 0.15 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 15.50 | 0.55 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.37 | 0.17 | -0.02 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 83 | 0.57 | -0.46 | 0.19 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 16.50 | 1.00 | 1.15 | 0.90 | % | 1 | 0 | 0.59 | -0.56 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 17.00 | 1.30 | 1.45 | % | 0 | 0 | 0.59 | -0.65 | 0.19 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 1.65 | 1.80 | 2.24 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.74 | 0.17 | -0.02 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 2.05 | 2.20 | % | 0 | 0 | 0.54 | -0.82 | 0.15 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.50 | 2.50 | 3.00 | % | 0 | 0 | 0.56 | -0.88 | 0.12 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 2.90 | 3.10 | % | 0 | 0 | 0.49 | -0.92 | 0.09 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 3.30 | 3.60 | % | 0 | 0 | 0.76 | -0.95 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 3.80 | 4.50 | % | 0 | 0 | 0.82 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 4.30 | 4.70 | % | 0 | 0 | 0.89 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 4.80 | 5.10 | % | 0 | 0 | 0.95 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.50 | 5.30 | 5.60 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 5.80 | 6.70 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 6.80 | 8.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 7.80 | 8.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 8.80 | 9.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 9.80 | 10.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 13.80 | 14.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |