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 | 10.90 | 11.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 7.00 | 10.10 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 6.80 | 7.90 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 6.10 | 6.60 | % | 0 | 0 | 1.23 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.50 | 5.70 | 6.00 | % | 0 | 0 | 1.06 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 5.10 | 5.50 | % | 0 | 0 | 0.90 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 4.80 | 5.00 | % | 0 | 0 | 0.94 | 0.89 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 4.40 | 5.10 | % | 0 | 0 | 0.95 | 0.87 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 4.00 | 4.20 | % | 0 | 0 | 0.94 | 0.84 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 3.60 | 3.80 | % | 0 | 0 | 0.91 | 0.81 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 3.20 | 3.40 | % | 0 | 0 | 0.88 | 0.77 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 2.40 | 3.10 | % | 0 | 0 | 0.75 | 0.74 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 2.60 | 2.75 | % | 0 | 0 | 0.88 | 0.70 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 1.65 | 2.45 | % | 0 | 0 | 0.87 | 0.65 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.50 | 2.00 | 2.20 | % | 0 | 0 | 0.87 | 0.61 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 1.75 | 1.90 | % | 0 | 0 | 0.85 | 0.57 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.50 | 1.45 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.52 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 1.30 | 1.45 | % | 0 | 0 | 0.83 | 0.48 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 1.10 | 1.30 | % | 0 | 0 | 0.84 | 0.43 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.95 | 1.10 | % | 0 | 0 | 0.82 | 0.39 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.50 | 0.80 | 0.95 | % | 0 | 0 | 0.81 | 0.35 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.85 | % | 0 | 0 | 0.63 | 0.31 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 0.50 | 1.00 | % | 0 | 0 | 0.87 | 0.28 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 0.67 | 0.24 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 0.40 | 0.65 | % | 0 | 0 | 0.84 | 0.22 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.30 | 0.50 | % | 0 | 0 | 0.81 | 0.19 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.20 | 0.35 | % | 0 | 0 | 0.79 | 0.15 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 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 | 0.25 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 1.66 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | -0.08 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | -0.11 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.30 | 0.45 | % | 0 | 0 | 0.93 | -0.13 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 0.40 | 0.55 | % | 0 | 0 | 0.92 | -0.16 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.50 | 0.65 | % | 0 | 0 | 0.90 | -0.19 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 0.65 | 0.80 | % | 0 | 0 | 0.90 | -0.23 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.80 | 0.95 | % | 0 | 0 | 0.89 | -0.26 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 0.95 | 1.10 | % | 0 | 0 | 0.86 | -0.30 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 1.15 | 1.30 | % | 0 | 0 | 0.86 | -0.35 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.50 | 1.40 | 1.55 | % | 0 | 0 | 0.86 | -0.39 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 1.60 | 1.85 | % | 0 | 0 | 0.86 | -0.43 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 16.50 | 1.85 | 2.10 | % | 0 | 0 | 0.84 | -0.48 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 2.15 | 2.35 | % | 0 | 0 | 0.83 | -0.52 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 2.45 | 2.65 | % | 0 | 0 | 0.82 | -0.57 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 2.80 | 3.00 | % | 0 | 0 | 0.82 | -0.61 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 18.50 | 3.10 | 3.40 | % | 0 | 0 | 0.81 | -0.65 | 0.09 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 3.50 | 3.70 | % | 0 | 0 | 0.80 | -0.69 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 19.50 | 3.90 | 4.10 | % | 0 | 0 | 0.80 | -0.72 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 4.30 | 4.50 | % | 0 | 0 | 0.79 | -0.76 | 0.08 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.50 | 4.70 | 4.90 | % | 0 | 0 | 0.77 | -0.78 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 5.10 | 5.40 | % | 0 | 0 | 0.79 | -0.81 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 6.00 | 6.30 | % | 0 | 0 | 0.85 | -0.85 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 7.90 | 9.10 | % | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 13.70 | 14.80 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |