Options Chain for ASANA INC CL A (ASAN) - $14.57 as of 3/31/2025 8:41:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.60 | 13.29 | 0.00 | 0.00% | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 3:59:49 PM EST |
| 5.00 | 9.50 | 9.80 | 10.54 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 3:59:49 PM EST |
| 7.50 | 7.10 | 7.40 | 12.30 | 0.00 | 0.00% | 0 | 35 | 1.09 | 0.98 | 0.01 | 0.00 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 4.90 | 5.10 | 4.78 | 0.00 | 0.00% | 0 | 169 | 0.85 | 0.89 | 0.03 | -0.01 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 3.00 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 311 | 0.77 | 0.73 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 1.75 | 1.85 | 1.77 | -0.03 | -1.67% | 1 | 757 | 0.72 | 0.53 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 0.90 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 536 | 0.69 | 0.35 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 957 | 0.69 | 0.21 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 441 | 0.69 | 0.12 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 5 | 1,141 | 0.71 | 0.07 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.04 | -0.03 | -42.86% | 10 | 778 | 0.93 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.86 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,279 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 240 | 3.24 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1,482 | 1.33 | -0.02 | 0.01 | 0.00 | 11/27/2024 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.25 | 0.35 | 0.35 | +0.04 | +12.91% | 3 | 197 | 0.75 | -0.11 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 0.90 | 1.00 | 1.01 | +0.16 | +18.83% | 9 | 204 | 0.72 | -0.27 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 2.05 | 2.15 | 2.15 | +0.15 | +7.50% | 22 | 2,179 | 0.69 | -0.47 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 3.70 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 163 | 0.65 | -0.65 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 5.60 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 187 | 0.64 | -0.79 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 7.90 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 343 | 0.57 | -0.88 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 10.30 | 10.60 | 10.14 | 0.00 | 0.00% | 0 | 50 | 0.87 | -0.93 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 15.30 | 15.50 | 12.68 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 20.30 | 20.50 | 22.69 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 40.00 | 24.90 | 25.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |