Options Chain for ASANA INC CL A (ASAN) - $17.91 as of 6/2/2025 7:12:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 13.10 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 8.90 | 9.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 7.90 | 8.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 6.90 | 7.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 6.00 | 6.30 | % | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 5.50 | 5.70 | % | 0 | 0 | 1.28 | 0.98 | 0.05 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 5.10 | 5.40 | % | 0 | 0 | 1.33 | 0.93 | 0.07 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.50 | 4.60 | 4.90 | % | 0 | 0 | 1.12 | 0.89 | 0.07 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 4.20 | 4.50 | % | 0 | 0 | 1.14 | 0.85 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 14.50 | 3.30 | 4.10 | % | 0 | 0 | 0.91 | 0.82 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 3.40 | 3.70 | % | 0 | 0 | 1.05 | 0.78 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 15.50 | 2.55 | 3.70 | % | 0 | 0 | 1.09 | 0.74 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 2.75 | 3.00 | % | 0 | 0 | 1.00 | 0.68 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 16.50 | 1.50 | 4.20 | % | 0 | 0 | 1.14 | 0.63 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 2.15 | 2.35 | % | 0 | 0 | 0.91 | 0.58 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 1.90 | 2.10 | % | 0 | 0 | 0.94 | 0.52 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 1.65 | 2.60 | % | 0 | 0 | 1.08 | 0.47 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 1.60 | % | 0 | 0 | 0.96 | 0.42 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 19.00 | 1.20 | 1.45 | % | 0 | 0 | 0.93 | 0.38 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 19.50 | 0.10 | 2.35 | % | 0 | 0 | 1.50 | 0.34 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.85 | 1.50 | % | 0 | 0 | 1.17 | 0.30 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.26 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.80 | 1.19 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.22 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 0.90 | 0.20 | 0.07 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 0.40 | 0.60 | % | 0 | 0 | 0.89 | 0.17 | 0.06 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.15 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 1.47 | 0.13 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 23.50 | 0.20 | 1.65 | % | 0 | 0 | 0.86 | 0.11 | 0.04 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 1.47 | 0.07 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | -0.02 | 0.05 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | -0.07 | 0.07 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 1.20 | % | 0 | 0 | 0.72 | -0.11 | 0.07 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.30 | 0.45 | % | 0 | 0 | 0.71 | -0.15 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 1.25 | % | 0 | 0 | 0.69 | -0.18 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 0.50 | 1.40 | % | 0 | 0 | 0.66 | -0.22 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.26 | 0.10 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.80 | 2.05 | % | 0 | 0 | 0.62 | -0.32 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | -0.37 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 1.20 | 1.35 | % | 0 | 0 | 0.58 | -0.42 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 1.40 | 3.30 | % | 0 | 0 | 0.54 | -0.48 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 1.65 | 1.85 | % | 0 | 0 | 0.51 | -0.53 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 18.50 | 1.95 | 3.70 | % | 0 | 0 | 0.81 | -0.58 | 0.10 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 19.00 | 2.20 | 2.45 | % | 0 | 0 | 0.37 | -0.62 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 19.50 | 1.55 | 2.75 | % | 0 | 0 | 0.81 | -0.66 | 0.09 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 2.90 | 3.10 | % | 0 | 0 | 0.82 | -0.70 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 20.50 | 3.20 | 3.80 | % | 0 | 0 | 0.00 | -0.74 | 0.08 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 3.60 | 5.30 | % | 0 | 0 | 0.00 | -0.78 | 0.07 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 21.50 | 3.50 | 4.40 | % | 0 | 0 | 0.00 | -0.80 | 0.07 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 3.30 | 4.70 | % | 0 | 0 | 0.00 | -0.83 | 0.06 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 4.80 | 5.10 | % | 0 | 0 | 0.00 | -0.85 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 4.20 | 6.60 | % | 0 | 0 | 0.00 | -0.87 | 0.05 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 23.50 | 5.70 | 6.60 | % | 0 | 0 | 0.00 | -0.89 | 0.04 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 6.40 | 7.40 | % | 0 | 0 | 0.00 | -0.93 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 12.00 | 12.30 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 17.00 | 17.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |