Options Chain for ASANA INC CL A (ASAN) - $14.60 as of 8/29/2025 8:15:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.50 | 10.70 | 10.60 | % | 2.65 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 5.00 | 9.50 | 9.70 | 9.60 | % | 1.92 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 6.00 | 8.50 | 8.70 | 8.60 | % | 1.43 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 7.00 | 7.50 | 7.70 | 7.60 | % | 1.09 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 7.50 | 7.00 | 7.20 | 7.10 | % | 0.95 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 8.00 | 6.50 | 6.70 | 6.60 | % | 0.82 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 5.90 | 6.30 | 6.10 | % | 0.72 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 5.50 | 5.80 | 5.65 | % | 0.63 | 0 | 0 | 2.70 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.50 | 5.00 | 5.30 | 5.15 | % | 0.54 | 0 | 0 | 2.05 | 0.98 | 0.02 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 4.50 | 4.80 | 4.65 | 4.19 | 0.00 | 0.00% | 0.47 | 0 | 17 | 2.22 | 0.97 | 0.02 | -0.01 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 10.50 | 4.00 | 4.30 | 4.15 | % | 0.40 | 0 | 0 | 2.00 | 0.95 | 0.03 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 3.60 | 3.90 | 3.75 | % | 0.34 | 0 | 0 | 1.78 | 0.92 | 0.05 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 11.50 | 3.20 | 3.40 | 3.30 | 3.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.81 | 0.89 | 0.06 | -0.04 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 2.85 | 2.95 | 2.90 | 2.98 | +1.00 | +50.51% | 0.24 | 33 | 97 | 1.64 | 0.85 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 12.50 | 2.35 | 2.75 | 2.55 | % | 0.20 | 0 | 0 | 1.72 | 0.80 | 0.09 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 13.00 | 2.10 | 2.20 | 2.15 | 2.10 | -0.13 | -5.83% | 0.17 | 14 | 39 | 1.58 | 0.74 | 0.11 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 13.50 | 1.75 | 1.90 | 1.83 | 1.80 | +0.15 | +9.10% | 0.14 | 33 | 25 | 1.57 | 0.68 | 0.12 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.05 | -3.23% | 0.11 | 111 | 326 | 1.51 | 0.62 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 14.50 | 1.20 | 1.30 | 1.25 | 1.26 | 0.00 | 0.00% | 0.09 | 54 | 131 | 1.51 | 0.55 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.05 | -4.77% | 0.07 | 241 | 756 | 1.47 | 0.48 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.50 | 0.30 | 0.90 | 0.60 | 0.85 | 0.00 | 0.00% | 0.04 | 123 | 145 | 1.21 | 0.42 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.09 | -12.00% | 0.04 | 170 | 483 | 1.50 | 0.36 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.05 | -8.34% | 0.03 | 33 | 188 | 1.51 | 0.31 | 0.12 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.03 | -6.25% | 0.03 | 16 | 359 | 1.52 | 0.26 | 0.11 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.07 | -17.50% | 0.02 | 9 | 57 | 1.51 | 0.22 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.02 | -6.67% | 0.01 | 68 | 260 | 1.46 | 0.18 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 6 | 16 | 1.47 | 0.15 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.02 | -10.53% | 0.01 | 4 | 66 | 1.45 | 0.12 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.05 | -29.42% | 0.01 | 10 | 40 | 1.56 | 0.10 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.58 | 0.08 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.00 | 10 | 0 | 1.59 | 0.06 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.05 | 0.03 | -0.02 | 8/5/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.39 | 0.04 | 0.03 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.59 | 0.03 | 0.02 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.68 | 0.02 | 0.02 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.77 | 0.02 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.85 | 0.01 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.82 | 0.01 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.90 | 0.01 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.38 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.99 | -0.01 | 0.01 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.80 | -0.02 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,204 | 55 | 1.62 | -0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 24 | 206 | 1.86 | -0.05 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.01 | 135 | 465 | 1.65 | -0.08 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 132 | 1,000 | 1.57 | -0.11 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.02 | -7.70% | 0.02 | 135 | 153 | 1.60 | -0.15 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.40 | +0.04 | +11.12% | 0.03 | 11 | 644 | 1.46 | -0.20 | 0.09 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.02 | -3.58% | 0.04 | 3,114 | 565 | 1.47 | -0.26 | 0.11 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 13.50 | 0.60 | 0.75 | 0.68 | 0.70 | +0.01 | +1.45% | 0.05 | 55 | 2,202 | 1.46 | -0.32 | 0.12 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.94 | +0.05 | +5.62% | 0.06 | 525 | 337 | 1.48 | -0.38 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 14.50 | 1.05 | 1.20 | 1.13 | 1.15 | +0.01 | +0.88% | 0.08 | 541 | 249 | 1.45 | -0.45 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.02 | -1.41% | 0.09 | 101 | 524 | 1.44 | -0.52 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.50 | 1.65 | 1.75 | 1.70 | 1.65 | -0.10 | -5.72% | 0.11 | 10 | 14 | 1.42 | -0.58 | 0.13 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 2.00 | 2.10 | 2.05 | % | 0.13 | 0 | 0 | 1.43 | -0.64 | 0.13 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 16.50 | 2.35 | 2.45 | 2.40 | % | 0.15 | 0 | 0 | 1.40 | -0.69 | 0.12 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 17.00 | 2.75 | 2.85 | 2.80 | 2.96 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.39 | -0.74 | 0.11 | -0.07 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | % | 0.18 | 0 | 0 | 1.37 | -0.78 | 0.10 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 18.00 | 3.50 | 3.70 | 3.60 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.33 | -0.82 | 0.09 | -0.06 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 4.00 | 4.20 | 4.10 | % | 0.22 | 0 | 0 | 1.40 | -0.85 | 0.08 | -0.05 | 8/29/2025 4:00:02 PM EST | |||
| 19.00 | 4.50 | 4.60 | 4.55 | % | 0.24 | 0 | 0 | 1.39 | -0.88 | 0.07 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 19.50 | 4.90 | 5.10 | 5.00 | % | 0.26 | 0 | 0 | 1.23 | -0.90 | 0.06 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 20.00 | 5.40 | 5.60 | 5.50 | % | 0.28 | 0 | 0 | 1.17 | -0.92 | 0.05 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 20.50 | 5.90 | 6.10 | 6.00 | % | 0.29 | 0 | 0 | 1.36 | -0.94 | 0.04 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 21.00 | 6.30 | 6.60 | 6.45 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | -0.95 | 0.03 | -0.02 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 6.80 | 7.10 | 6.95 | % | 0.32 | 0 | 0 | 2.08 | -0.96 | 0.03 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 22.00 | 7.30 | 7.60 | 7.45 | % | 0.34 | 0 | 0 | 2.16 | -0.97 | 0.02 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 22.50 | 7.80 | 8.20 | 8.00 | % | 0.36 | 0 | 0 | 2.49 | -0.98 | 0.02 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 8.30 | 8.60 | 8.45 | % | 0.37 | 0 | 0 | 2.33 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 23.50 | 8.80 | 9.10 | 8.95 | % | 0.38 | 0 | 0 | 2.41 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 9.20 | 9.60 | 9.40 | % | 0.39 | 0 | 0 | 2.48 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 24.50 | 9.80 | 10.10 | 9.95 | % | 0.41 | 0 | 0 | 2.56 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 10.30 | 10.60 | 10.45 | % | 0.42 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.50 | 10.80 | 11.10 | 10.95 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 11.30 | 11.60 | 11.45 | % | 0.44 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.50 | 11.80 | 12.10 | 11.95 | % | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 12.30 | 12.60 | 12.45 | % | 0.46 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.50 | 12.80 | 13.10 | 12.95 | % | 0.47 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 13.30 | 13.60 | 13.45 | % | 0.48 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.50 | 13.80 | 14.10 | 13.95 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 14.30 | 14.60 | 14.45 | % | 0.50 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 15.30 | 15.60 | 15.45 | 15.68 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |