Options Chain for ASANA INC CL A (ASAN) - $15.03 as of 7/29/2025 3:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 14.20 | 13.15 | 12.54 | 0.00 | 0.00% | 5.26 | 0 | 5 | 7.10 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 5.00 | 10.20 | 10.50 | 10.35 | 10.07 | 0.00 | 0.00% | 2.07 | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 7.50 | 7.80 | 8.00 | 7.90 | % | 1.05 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 10.00 | 5.40 | 5.60 | 5.50 | 5.50 | +0.41 | +8.06% | 0.55 | 22 | 1 | 0.95 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 3.30 | 3.50 | 3.40 | 3.30 | +0.21 | +6.80% | 0.27 | 9 | 1,242 | 0.70 | 0.82 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 1.70 | 1.80 | 1.75 | 1.68 | +0.13 | +8.39% | 0.12 | 129 | 397 | 0.66 | 0.58 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 17.50 | 0.75 | 0.80 | 0.78 | 0.78 | +0.08 | +11.43% | 0.04 | 83 | 2,624 | 0.66 | 0.34 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 410 | 0.68 | 0.18 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.69 | 0.09 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.75 | 0.04 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.74 | -0.05 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 12.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.05 | -10.64% | 0.03 | 25 | 555 | 0.69 | -0.18 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.12 | -8.46% | 0.09 | 44 | 1,496 | 0.66 | -0.42 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 17.50 | 2.80 | 2.90 | 2.85 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.66 | -0.66 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 4.80 | 5.00 | 4.90 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.64 | -0.82 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 22.50 | 7.10 | 7.40 | 7.25 | % | 0.32 | 0 | 0 | 0.82 | -0.91 | 0.04 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 9.50 | 9.80 | 9.65 | 10.58 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.97 | -0.96 | 0.02 | 0.00 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 14.60 | 14.80 | 14.70 | % | 0.49 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST |