Options Chain for ASANA INC CL A (ASAN) - $13.01 as of 8/13/2025 7:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 9.60 | 8.95 | % | 1.79 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 6.00 | 7.80 | 8.20 | 8.00 | % | 1.33 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 7.00 | 6.80 | 7.20 | 7.00 | % | 1.00 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 8.00 | 5.90 | 6.20 | 6.05 | % | 0.76 | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 9.00 | 4.90 | 5.30 | 5.10 | % | 0.57 | 0 | 0 | 1.14 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 10.00 | 4.00 | 4.40 | 4.20 | % | 0.42 | 0 | 0 | 0.83 | 0.90 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 11.00 | 3.30 | 3.50 | 3.40 | 2.55 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.85 | 0.84 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 12.00 | 2.55 | 2.75 | 2.65 | 2.02 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.81 | 0.75 | 0.08 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 13.00 | 1.95 | 2.10 | 2.03 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.80 | 0.66 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 14.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.51 | +54.26% | 0.11 | 7 | 3 | 0.78 | 0.55 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | 1.00 | +0.30 | +42.86% | 0.07 | 3 | 14 | 0.78 | 0.45 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.72 | % | 0.05 | 40 | 0 | 0.78 | 0.36 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.78 | 0.27 | 0.09 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.40 | % | 0.02 | 4 | 0 | 0.78 | 0.21 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.28 | % | 0.01 | 1 | 0 | 0.77 | 0.16 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.01 | 4 | 0 | 0.83 | 0.11 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.06 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.04 | 0.02 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.39 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 1.96 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.05 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | -0.10 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 11.00 | 0.30 | 0.45 | 0.38 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.81 | -0.16 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 12.00 | 0.55 | 0.70 | 0.63 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.25 | 0.08 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.79 | -0.34 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.76 | -0.45 | 0.11 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 15.00 | 2.00 | 2.15 | 2.08 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.76 | -0.55 | 0.11 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 16.00 | 2.70 | 2.85 | 2.78 | % | 0.17 | 0 | 0 | 0.76 | -0.64 | 0.10 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 3.40 | 3.70 | 3.55 | % | 0.21 | 0 | 0 | 0.79 | -0.73 | 0.09 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 4.20 | 4.50 | 4.35 | % | 0.24 | 0 | 0 | 0.76 | -0.79 | 0.08 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 5.10 | 5.40 | 5.25 | % | 0.28 | 0 | 0 | 0.72 | -0.84 | 0.06 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 6.00 | 6.40 | 6.20 | % | 0.31 | 0 | 0 | 0.99 | -0.89 | 0.05 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 21.00 | 7.00 | 7.30 | 7.15 | % | 0.34 | 0 | 0 | 0.99 | -0.92 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 7.90 | 8.30 | 8.10 | % | 0.37 | 0 | 0 | 1.06 | -0.94 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 8.90 | 9.30 | 9.10 | % | 0.40 | 0 | 0 | 1.13 | -0.96 | 0.02 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 9.90 | 10.20 | 10.05 | % | 0.42 | 0 | 0 | 0.95 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 10.70 | 12.40 | 11.55 | % | 0.46 | 0 | 0 | 1.97 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST |