Options Chain for ASANA INC CL A (ASAN) - $14.97 as of 7/25/2025 7:55:34 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 | 9.60 | 10.50 | 10.05 | % | 2.01 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 6.00 | 8.50 | 10.60 | 9.55 | % | 1.59 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 7.00 | 7.70 | 9.60 | 8.65 | % | 1.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 8.00 | 6.70 | 8.60 | 7.65 | % | 0.96 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 9.00 | 5.70 | 7.60 | 6.65 | % | 0.74 | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 10.00 | 4.70 | 6.80 | 5.75 | % | 0.57 | 0 | 0 | 2.18 | 0.97 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 11.00 | 2.70 | 5.20 | 3.95 | % | 0.36 | 0 | 0 | 1.30 | 0.93 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 12.00 | 2.90 | 4.50 | 3.70 | % | 0.31 | 0 | 0 | 0.85 | 0.86 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 13.00 | 1.60 | 3.10 | 2.35 | % | 0.18 | 0 | 0 | 0.41 | 0.77 | 0.09 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 14.00 | 1.70 | 3.70 | 2.70 | % | 0.19 | 0 | 0 | 0.67 | 0.66 | 0.11 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 15.00 | 1.20 | 1.50 | 1.35 | % | 0.09 | 0 | 0 | 0.67 | 0.55 | 0.12 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 16.00 | 0.85 | 1.10 | 0.98 | 0.85 | % | 0.06 | 1 | 0 | 0.68 | 0.43 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 17.00 | 0.50 | 0.80 | 0.65 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.11 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 18.00 | 0.25 | 0.70 | 0.48 | % | 0.03 | 0 | 0 | 0.65 | 0.24 | 0.10 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | 0.17 | 0.08 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.76 | 0.12 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 0.75 | 0.08 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 0.77 | 0.05 | 0.03 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.03 | 0.03 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.10 | 0.02 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 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 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | % | 0.11 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 0.89 | -0.03 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 12.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 13.00 | 0.40 | 2.60 | 1.50 | % | 0.12 | 0 | 0 | 0.70 | -0.23 | 0.09 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 14.00 | 0.70 | 1.15 | 0.93 | % | 0.07 | 0 | 0 | 0.69 | -0.34 | 0.11 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 15.00 | 1.20 | 1.50 | 1.35 | % | 0.09 | 0 | 0 | 0.67 | -0.45 | 0.12 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 16.00 | 1.80 | 2.10 | 1.95 | % | 0.12 | 0 | 0 | 0.67 | -0.57 | 0.12 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 17.00 | 2.30 | 2.80 | 2.55 | % | 0.15 | 0 | 0 | 0.79 | -0.67 | 0.11 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 18.00 | 3.00 | 4.00 | 3.50 | % | 0.19 | 0 | 0 | 0.79 | -0.76 | 0.10 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 19.00 | 3.80 | 4.70 | 4.25 | % | 0.22 | 0 | 0 | 0.77 | -0.83 | 0.08 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 20.00 | 4.80 | 5.70 | 5.25 | % | 0.26 | 0 | 0 | 1.40 | -0.88 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 21.00 | 5.80 | 7.80 | 6.80 | % | 0.32 | 0 | 0 | 1.10 | -0.92 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 22.00 | 6.80 | 8.80 | 7.80 | % | 0.35 | 0 | 0 | 1.12 | -0.95 | 0.03 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 23.00 | 7.70 | 9.50 | 8.60 | % | 0.37 | 0 | 0 | 1.27 | -0.97 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 24.00 | 8.80 | 10.40 | 9.60 | % | 0.40 | 0 | 0 | 1.72 | -0.98 | 0.02 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 25.00 | 9.70 | 11.00 | 10.35 | % | 0.41 | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 30.00 | 14.70 | 16.30 | 15.50 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST |