Options Chain for ASANA INC CL A (ASAN) - $13.66 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.40 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 2.00 | 11.40 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 9.30 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 8.30 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 8.60 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 7.00 | 8.10 | % | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 6.60 | 8.10 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 6.00 | 6.60 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 5.20 | 6.10 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.50 | 4.50 | 7.20 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 3.60 | 7.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 3.00 | 4.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 3.90 | 5.30 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.50 | 3.10 | 5.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 2.85 | 3.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.50 | 2.30 | 4.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 1.75 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 14 | 2.35 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 1.20 | 3.30 | 0.97 | 0.00 | 0.00% | 0 | 0 | 6.03 | 0.99 | 0.03 | 0.00 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.90 | 1.05 | 0.97 | 0.00 | 0.00% | 0 | 29 | 1.00 | 0.94 | 0.20 | -0.02 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.45 | 0.85 | 0.44 | +0.04 | +10.00% | 5 | 67 | 1.07 | 0.78 | 0.53 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 26 | 209 | 0.56 | 0.46 | 0.70 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 6 | 173 | 0.74 | 0.17 | 0.42 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.85 | 0.04 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 1 | 7 | 1.34 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 624 | 3.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:51 PM EST |
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 166 | 3.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.71 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.16 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 250 | 1.36 | -0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 315 | 0.79 | -0.06 | 0.20 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.22 | 0.53 | -0.05 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.25 | 0.30 | 0.31 | -0.04 | -11.43% | 9 | 61 | 0.58 | -0.54 | 0.70 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.55 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.83 | 0.42 | -0.03 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.95 | 1.15 | % | 0 | 0 | 0.85 | -0.96 | 0.13 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 15.50 | 0.55 | 1.65 | % | 0 | 0 | 1.10 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 1.70 | 2.15 | 2.29 | 0.00 | 0.00% | 0 | 8 | 1.59 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 2.50 | 2.65 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 1.50 | 5.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 1.95 | 3.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 2.55 | 5.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 5.00 | 5.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 4.40 | 6.20 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 5.50 | 7.20 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 6.40 | 8.20 | % | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 8.50 | 8.70 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 7.50 | 9.20 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 8.40 | 10.20 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 11.00 | 11.20 | % | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 12.00 | 13.90 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 11.50 | 13.20 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 28.00 | 12.40 | 14.20 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |