Options Chain for ASANA INC CL A (ASAN) - $17.95 as of 5/13/2025 11:25:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 15.90 | 21.67 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/13/2025 11:59:00 AM EST |
| 5.00 | 13.20 | 13.40 | 17.00 | 0.00 | 0.00% | 0 | 2 | 8.19 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/13/2025 11:59:00 AM EST |
| 6.00 | 12.20 | 12.40 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 7.00 | 11.20 | 11.40 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 7.50 | 10.70 | 10.90 | 5.97 | 0.00 | 0.00% | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 11:59:00 AM EST |
| 8.00 | 10.20 | 10.40 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 9.00 | 9.20 | 9.40 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 9.50 | 8.70 | 8.90 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 10.00 | 8.20 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 31 | 4.08 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:59:00 AM EST |
| 10.50 | 7.70 | 7.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 11.00 | 7.20 | 7.40 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 11.50 | 6.70 | 6.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 12.00 | 6.20 | 6.40 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 12.50 | 5.70 | 5.90 | 3.90 | 0.00 | 0.00% | 0 | 445 | 2.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:59:00 AM EST |
| 13.00 | 5.20 | 5.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 11:59:00 AM EST |
| 13.50 | 4.70 | 4.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 14.00 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 18 | 2.07 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 14.50 | 3.70 | 3.90 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 11:59:00 AM EST |
| 15.00 | 3.20 | 3.40 | 3.30 | +0.20 | +6.46% | 3 | 392 | 1.64 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 15.50 | 2.65 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 16.00 | 2.15 | 2.40 | 2.25 | +0.34 | +17.81% | 1 | 41 | 1.22 | 0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 16.50 | 1.70 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 83 | 1.01 | 0.97 | 0.07 | -0.01 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 17.00 | 1.25 | 1.40 | 1.17 | +0.17 | +17.00% | 1 | 117 | 0.80 | 0.92 | 0.16 | -0.03 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 17.50 | 0.85 | 0.95 | 0.93 | +0.12 | +14.82% | 119 | 3,260 | 0.49 | 0.81 | 0.28 | -0.05 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 18.00 | 0.50 | 0.60 | 0.54 | +0.04 | +8.00% | 32 | 171 | 0.53 | 0.65 | 0.39 | -0.06 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 18.50 | 0.25 | 0.35 | 0.15 | -0.09 | -37.50% | 2 | 15 | 0.55 | 0.44 | 0.42 | -0.06 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.25 | 0.33 | -0.05 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 19.50 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.11 | 0.20 | -0.03 | 5/13/2025 11:59:00 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,521 | 0.71 | 0.04 | 0.09 | -0.01 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 20.50 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.01 | 0.03 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 21.50 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 1,146 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,778 | 1.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:00 AM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,716 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,036 | 3.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,268 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 7.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 5/13/2025 11:59:00 AM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 298 | 3.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:59:00 AM EST |
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 361 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:59:00 AM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:59:00 AM EST |
| 13.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 11:59:00 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 1 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 14.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 90 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 11:59:00 AM EST |
| 15.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 444 | 2.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:59:00 AM EST |
| 15.50 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 16.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 17 | 1.81 | -0.01 | 0.02 | 0.00 | 5/9/2025 | 5/13/2025 11:59:00 AM EST |
| 16.50 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.97 | -0.03 | 0.07 | -0.01 | 5/9/2025 | 5/13/2025 11:59:00 AM EST |
| 17.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 269 | 0.76 | -0.08 | 0.16 | -0.03 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 17.50 | 0.10 | 0.15 | 0.18 | -0.07 | -28.00% | 5 | 164 | 0.57 | -0.19 | 0.28 | -0.05 | 5/13/2025 | 5/13/2025 11:59:00 AM EST |
| 18.00 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.35 | 0.39 | -0.06 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 18.50 | 0.40 | 0.50 | % | 0 | 0 | 0.56 | -0.56 | 0.42 | -0.06 | 5/13/2025 11:59:00 AM EST | |||
| 19.00 | 0.75 | 0.85 | % | 0 | 0 | 0.57 | -0.75 | 0.33 | -0.05 | 5/13/2025 11:59:00 AM EST | |||
| 19.50 | 1.15 | 1.40 | % | 0 | 0 | 0.87 | -0.89 | 0.20 | -0.03 | 5/13/2025 11:59:00 AM EST | |||
| 20.00 | 1.55 | 1.85 | 2.31 | 0.00 | 0.00% | 0 | 268 | 0.94 | -0.96 | 0.09 | -0.01 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 20.50 | 2.10 | 2.35 | % | 0 | 0 | 1.23 | -0.99 | 0.03 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 21.00 | 2.60 | 2.75 | % | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 21.50 | 3.10 | 3.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 22.00 | 3.60 | 3.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 22.50 | 4.10 | 4.40 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/13/2025 11:59:00 AM EST |
| 23.00 | 4.50 | 5.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 24.00 | 5.40 | 6.70 | 6.34 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 25.00 | 6.40 | 7.70 | 7.14 | 0.00 | 0.00% | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:59:00 AM EST |
| 26.00 | 7.40 | 8.70 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST | |||
| 30.00 | 11.40 | 12.70 | 11.00 | 0.00 | 0.00% | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 11:59:00 AM EST |
| 35.00 | 16.40 | 17.70 | 21.10 | 0.00 | 0.00% | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:59:00 AM EST |
| 40.00 | 21.40 | 22.70 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:59:00 AM EST |