Options Chain for ASANA INC CL A (ASAN) - $17.31 as of 5/9/2025 8:35:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 13.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 8.00 | 9.30 | 9.50 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 9.00 | 8.30 | 8.50 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 7.30 | 7.60 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 11.00 | 6.10 | 6.70 | % | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 11.50 | 5.90 | 7.80 | % | 0 | 0 | 1.73 | 0.93 | 0.03 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.00 | 5.00 | 5.80 | % | 0 | 0 | 0.67 | 0.91 | 0.03 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 5.10 | 5.40 | % | 0 | 0 | 0.92 | 0.88 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.00 | 4.30 | 5.00 | % | 0 | 0 | 0.76 | 0.86 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.50 | 3.70 | 5.00 | % | 0 | 0 | 0.83 | 0.83 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 3.90 | 4.10 | % | 0 | 0 | 0.83 | 0.80 | 0.05 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 14.50 | 3.50 | 3.80 | % | 0 | 0 | 0.83 | 0.77 | 0.06 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 15.00 | 3.20 | 3.40 | 3.37 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.74 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 15.50 | 2.85 | 3.10 | % | 0 | 0 | 0.81 | 0.70 | 0.07 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 16.00 | 2.55 | 2.75 | % | 0 | 0 | 0.79 | 0.66 | 0.07 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 16.50 | 2.25 | 2.45 | % | 0 | 0 | 0.77 | 0.62 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 17.00 | 2.00 | 2.35 | % | 0 | 0 | 0.80 | 0.58 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 17.50 | 1.75 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.54 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 18.00 | 1.15 | 1.70 | % | 0 | 0 | 0.68 | 0.50 | 0.09 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 18.50 | 1.35 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.46 | 0.09 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 19.00 | 1.15 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.42 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 19.50 | 0.95 | 1.15 | % | 0 | 0 | 0.73 | 0.38 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 20.00 | 0.80 | 1.05 | % | 0 | 0 | 0.73 | 0.34 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 20.50 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.31 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 21.00 | 0.40 | 0.80 | % | 0 | 0 | 0.68 | 0.28 | 0.07 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.25 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 0.60 | 0.22 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 25.00 | 0.10 | 0.75 | % | 0 | 0 | 0.90 | 0.11 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.03 | 0.01 | 0.00 | 5/9/2025 4:00:04 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 | 1.25 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.80 | % | 0 | 0 | 3.10 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.85 | % | 0 | 0 | 2.77 | -0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.15 | % | 0 | 0 | 1.95 | -0.03 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | -0.06 | 0.02 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 1.01 | -0.07 | 0.03 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.09 | 0.03 | -0.01 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.12 | 0.04 | -0.01 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | -0.14 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.60 | % | 0 | 0 | 0.87 | -0.17 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.20 | 0.05 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 14.50 | 0.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.23 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 15.00 | 0.85 | 1.00 | % | 0 | 0 | 0.79 | -0.26 | 0.06 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 15.50 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.30 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 16.00 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.34 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 16.50 | 1.40 | 1.55 | % | 0 | 0 | 0.76 | -0.38 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 17.00 | 1.65 | 1.90 | % | 0 | 0 | 0.78 | -0.42 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 17.50 | 1.90 | 2.10 | % | 0 | 0 | 0.76 | -0.46 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 18.00 | 2.15 | 2.35 | % | 0 | 0 | 0.74 | -0.50 | 0.09 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 18.50 | 2.45 | 2.65 | % | 0 | 0 | 0.74 | -0.54 | 0.09 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 19.00 | 2.75 | 3.00 | % | 0 | 0 | 0.73 | -0.58 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 19.50 | 3.10 | 3.30 | % | 0 | 0 | 0.72 | -0.62 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 20.00 | 3.40 | 3.70 | % | 0 | 0 | 0.71 | -0.66 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 20.50 | 3.80 | 4.10 | % | 0 | 0 | 0.72 | -0.69 | 0.08 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 21.00 | 4.10 | 4.50 | % | 0 | 0 | 0.70 | -0.72 | 0.07 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 21.50 | 4.60 | 4.80 | % | 0 | 0 | 0.69 | -0.75 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 22.00 | 5.00 | 5.30 | % | 0 | 0 | 0.71 | -0.78 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 25.00 | 7.70 | 8.00 | % | 0 | 0 | 0.67 | -0.89 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 30.00 | 12.10 | 13.90 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST |