Options Chain for ASANA INC CL A (ASAN) - $17.47 as of 5/27/2025 1:35:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 13.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 9.80 | 10.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 9.00 | 8.80 | 9.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 7.80 | 8.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.50 | 7.30 | 7.60 | % | 0 | 0 | 2.24 | 0.99 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 11.00 | 6.80 | 7.10 | 5.68 | 0.00 | 0.00% | 0 | 45 | 2.08 | 0.99 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 12:58:58 PM EST |
| 11.50 | 6.30 | 6.60 | % | 0 | 0 | 1.92 | 0.98 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 12.00 | 5.90 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 12:58:58 PM EST |
| 12.50 | 5.40 | 5.60 | 5.79 | 0.00 | 0.00% | 0 | 70 | 1.62 | 0.96 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
| 13.00 | 4.90 | 5.20 | % | 0 | 0 | 1.69 | 0.94 | 0.03 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 13.50 | 4.50 | 4.70 | % | 0 | 0 | 1.31 | 0.92 | 0.04 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 14.00 | 4.10 | 4.20 | % | 0 | 0 | 1.21 | 0.90 | 0.05 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 14.50 | 3.70 | 3.80 | % | 0 | 0 | 1.25 | 0.86 | 0.06 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 15.00 | 3.20 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.83 | 0.07 | -0.05 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 15.50 | 2.90 | 3.00 | 2.94 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.79 | 0.08 | -0.06 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 2.55 | 2.65 | 2.54 | +0.06 | +2.42% | 11 | 25 | 1.22 | 0.74 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 16.50 | 2.20 | 2.30 | 2.20 | +0.12 | +5.77% | 16 | 4 | 1.19 | 0.69 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 1.90 | 2.00 | 1.90 | 0.00 | 0.00% | 5 | 20 | 1.19 | 0.64 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.50 | 1.60 | 1.70 | 1.60 | 0.00 | 0.00% | 21 | 103 | 1.21 | 0.59 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 1.40 | 1.50 | 1.40 | +0.04 | +2.95% | 79 | 42 | 1.20 | 0.53 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.50 | 1.15 | 1.25 | 1.20 | +0.13 | +12.15% | 23 | 238 | 1.19 | 0.48 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 1.00 | 1.05 | 1.05 | +0.10 | +10.53% | 508 | 73 | 1.22 | 0.43 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.50 | 0.80 | 0.90 | 0.87 | +0.17 | +24.29% | 120 | 38 | 1.21 | 0.38 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 0.65 | 0.75 | 0.60 | 0.00 | 0.00% | 43 | 148 | 1.20 | 0.33 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 20.50 | 0.55 | 0.65 | 0.50 | -0.05 | -9.10% | 1 | 14 | 1.20 | 0.28 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 0.45 | 0.55 | 0.37 | -0.09 | -19.57% | 10 | 64 | 1.17 | 0.24 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 21.50 | 0.35 | 0.45 | % | 0 | 0 | 1.21 | 0.21 | 0.08 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 22.00 | 0.25 | 0.35 | 0.29 | +0.04 | +16.00% | 16 | 46 | 1.18 | 0.18 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 22.50 | 0.20 | 0.30 | % | 0 | 0 | 1.19 | 0.15 | 0.07 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 23.00 | 0.15 | 0.25 | 0.21 | +0.04 | +23.53% | 1 | 60 | 1.18 | 0.12 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 23.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.10 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.08 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.06 | 0.03 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 1 | 1.35 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 2.02 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 0.00 | 0.40 | % | 0 | 0 | 2.14 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 2.28 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:58 PM EST |
| 10.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.59 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 2.52 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.34 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:58:58 PM EST |
| 12.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.26 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 12:58:58 PM EST |
| 12.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.57 | -0.04 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 13.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.44 | -0.06 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 1 | 2 | 1.30 | -0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 14.00 | 0.20 | 0.25 | 0.22 | -0.05 | -18.52% | 2 | 4 | 1.32 | -0.10 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 14.50 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 56 | 1.30 | -0.14 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 15.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 176 | 1.29 | -0.17 | 0.07 | -0.05 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 15.50 | 0.45 | 0.55 | 0.69 | 0.00 | 0.00% | 0 | 9 | 1.26 | -0.21 | 0.08 | -0.06 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 16.00 | 0.60 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 15 | 1.26 | -0.26 | 0.09 | -0.06 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 16.50 | 0.75 | 0.85 | 0.82 | -0.13 | -13.69% | 2 | 66 | 1.23 | -0.31 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.00 | 0.95 | 1.05 | 1.05 | -0.07 | -6.25% | 1 | 32 | 1.23 | -0.36 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 17.50 | 1.15 | 1.30 | 1.28 | -0.06 | -4.48% | 9 | 53 | 1.24 | -0.41 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 18.00 | 1.45 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 40 | 1.23 | -0.47 | 0.11 | -0.07 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 18.50 | 1.70 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 32 | 1.20 | -0.52 | 0.11 | -0.07 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 19.00 | 2.00 | 2.10 | 2.10 | -0.25 | -10.64% | 1 | 36 | 1.23 | -0.57 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 19.50 | 2.35 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 44 | 1.22 | -0.62 | 0.11 | -0.07 | 5/13/2025 | 5/27/2025 12:58:58 PM EST |
| 20.00 | 2.70 | 2.80 | 2.91 | 0.00 | 0.00% | 0 | 29 | 1.22 | -0.67 | 0.10 | -0.06 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 20.50 | 3.00 | 3.20 | 3.88 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.72 | 0.10 | -0.06 | 5/9/2025 | 5/27/2025 12:58:58 PM EST |
| 21.00 | 3.40 | 3.60 | % | 0 | 0 | 1.21 | -0.76 | 0.09 | -0.06 | 5/27/2025 12:58:58 PM EST | |||
| 21.50 | 3.80 | 4.00 | % | 0 | 0 | 1.26 | -0.79 | 0.08 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 22.00 | 4.30 | 4.50 | % | 0 | 0 | 1.22 | -0.82 | 0.07 | -0.05 | 5/27/2025 12:58:58 PM EST | |||
| 22.50 | 4.70 | 4.90 | % | 0 | 0 | 1.16 | -0.85 | 0.07 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 23.00 | 5.10 | 5.30 | % | 0 | 0 | 1.23 | -0.88 | 0.06 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 23.50 | 5.60 | 5.90 | % | 0 | 0 | 1.15 | -0.90 | 0.05 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 24.00 | 6.10 | 6.30 | % | 0 | 0 | 1.24 | -0.92 | 0.04 | -0.03 | 5/27/2025 12:58:58 PM EST | |||
| 25.00 | 7.00 | 7.30 | % | 0 | 0 | 1.53 | -0.94 | 0.03 | -0.02 | 5/27/2025 12:58:58 PM EST | |||
| 26.00 | 8.00 | 8.30 | % | 0 | 0 | 1.65 | -0.96 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 27.00 | 9.00 | 9.20 | % | 0 | 0 | 1.56 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 28.00 | 10.00 | 10.20 | % | 0 | 0 | 1.66 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 30.00 | 12.00 | 12.20 | % | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |