Options Chain for ASANA INC CL A (ASAN) - $13.19 as of 6/13/2025 8:55:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 9.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.50 | 5.60 | 6.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 9.00 | 4.20 | 4.50 | % | 0 | 0 | 1.89 | 0.98 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 9.50 | 2.95 | 4.10 | % | 0 | 0 | 1.09 | 0.96 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 10.00 | 2.40 | 4.20 | % | 0 | 0 | 1.36 | 0.94 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 10.50 | 2.00 | 4.30 | % | 0 | 0 | 0.78 | 0.90 | 0.06 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 11.00 | 1.35 | 3.00 | % | 0 | 0 | 0.71 | 0.86 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 11.50 | 1.90 | 2.55 | % | 0 | 0 | 0.61 | 0.81 | 0.11 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 12.00 | 1.55 | 1.85 | % | 0 | 0 | 0.57 | 0.74 | 0.13 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.67 | 0.14 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 13.00 | 0.95 | 1.25 | % | 0 | 0 | 0.48 | 0.59 | 0.16 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 13.50 | 0.75 | 1.00 | 0.95 | % | 20 | 0 | 0.49 | 0.51 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 14.00 | 0.00 | 0.80 | 0.70 | % | 1 | 0 | 0.55 | 0.43 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 14.50 | 0.00 | 0.65 | % | 0 | 0 | 0.56 | 0.36 | 0.16 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.40 | % | 1 | 0 | 0.55 | 0.29 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 15.50 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | 0.23 | 0.13 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.18 | 0.11 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 1.05 | % | 0 | 0 | 0.53 | 0.14 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.10 | 0.08 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.08 | 0.06 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.10 | % | 0 | 0 | 1.83 | 0.06 | 0.05 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 18.50 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.04 | 0.04 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.03 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.70 | % | 0 | 0 | 1.17 | 0.02 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.21 | 0.01 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.80 | % | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 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 | 4.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 1.41 | -0.02 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | -0.04 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | -0.06 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.10 | % | 20 | 0 | 0.67 | -0.10 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | -0.14 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | -0.19 | 0.11 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 0.63 | -0.26 | 0.13 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.80 | % | 0 | 0 | 0.63 | -0.33 | 0.14 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 13.00 | 0.70 | 0.95 | 0.65 | % | 70 | 0 | 0.51 | -0.41 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 13.50 | 0.95 | 1.15 | % | 0 | 0 | 0.49 | -0.49 | 0.16 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.55 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.57 | 0.16 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 1.85 | % | 0 | 0 | 0.61 | -0.64 | 0.16 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 15.00 | 1.90 | 2.95 | % | 0 | 0 | 0.68 | -0.71 | 0.14 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 15.50 | 1.80 | 3.30 | % | 0 | 0 | 0.93 | -0.77 | 0.13 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 16.00 | 2.75 | 3.10 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.82 | 0.11 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 16.50 | 2.55 | 3.60 | % | 0 | 0 | 0.71 | -0.86 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 17.00 | 3.60 | 5.10 | % | 0 | 0 | 1.41 | -0.90 | 0.08 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 17.50 | 4.10 | 5.20 | % | 0 | 0 | 1.19 | -0.92 | 0.06 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 18.00 | 4.70 | 4.90 | % | 0 | 0 | 0.69 | -0.94 | 0.05 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 18.50 | 4.90 | 6.60 | % | 0 | 0 | 1.30 | -0.96 | 0.04 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 19.00 | 5.50 | 6.60 | % | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 19.50 | 5.60 | 7.10 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 20.00 | 6.60 | 6.90 | % | 0 | 0 | 1.90 | -0.99 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 21.00 | 7.60 | 8.40 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.00 | 7.60 | 9.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.50 | 8.90 | 10.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 23.00 | 8.50 | 10.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 11.70 | 13.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |