Options Chain for ASANA INC CL A (ASAN) - $17.47 as of 5/27/2025 3:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 15.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 12.80 | 13.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 7.50 | 10.30 | 10.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 7.80 | 8.10 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.50 | 5.50 | 5.80 | 5.70 | % | 1 | 0 | 0.76 | 0.92 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 15.00 | 3.50 | 3.70 | 3.70 | +0.20 | +5.72% | 1 | 34 | 0.72 | 0.80 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 2.00 | 2.10 | 2.01 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.61 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 1.00 | 1.10 | 1.10 | +0.05 | +4.77% | 3 | 41 | 0.66 | 0.40 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 0.45 | 0.50 | 0.50 | -0.06 | -10.72% | 7 | 19 | 0.67 | 0.23 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 0.20 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.12 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:54 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 | 0.20 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 12.50 | 0.15 | 0.25 | % | 0 | 0 | 0.76 | -0.08 | 0.03 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 15.00 | 0.65 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.20 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 1.55 | 1.65 | 1.60 | -0.05 | -3.03% | 1 | 109 | 0.70 | -0.39 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 3.10 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 85 | 0.69 | -0.60 | 0.09 | -0.02 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 5.00 | 5.20 | % | 0 | 0 | 0.71 | -0.77 | 0.07 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 7.30 | 7.40 | % | 0 | 0 | 0.70 | -0.88 | 0.05 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 12.10 | 12.30 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 17.10 | 17.30 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |