Options Chain for ASANA INC CL A (ASAN) - $14.46 as of 10/8/2025 6:35:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 13.30 | 12.15 | 10.97 | 0.00 | 0.00% | 4.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 4.00 | 10.00 | 12.70 | 11.35 | % | 2.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 5.00 | 9.10 | 11.80 | 10.45 | % | 2.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 6.00 | 8.10 | 10.70 | 9.40 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 7.00 | 7.10 | 9.80 | 8.45 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 7.50 | 6.50 | 9.20 | 7.85 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 8.00 | 6.00 | 8.70 | 7.35 | 6.95 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 8.50 | 5.50 | 8.20 | 6.85 | 6.55 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 9.00 | 5.60 | 7.00 | 6.30 | 6.30 | % | 0.70 | 2 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 9.50 | 5.10 | 7.30 | 6.20 | 5.91 | +0.58 | +10.89% | 0.65 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 10.00 | 5.00 | 7.00 | 6.00 | 4.93 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 10.50 | 4.60 | 5.50 | 5.05 | 3.86 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 11.00 | 4.10 | 5.20 | 4.65 | 3.48 | 0.00 | 0.00% | 0.42 | 0 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 11.50 | 3.50 | 3.80 | 3.65 | % | 0.32 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 12.00 | 3.10 | 3.20 | 3.15 | 1.37 | 0.00 | 0.00% | 0.26 | 0 | 29 | 2.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:00 PM EST |
| 12.50 | 2.55 | 2.75 | 2.65 | % | 0.21 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.00 | 2.10 | 2.25 | 2.18 | 1.93 | +1.25 | +183.83% | 0.17 | 20 | 77 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 13.50 | 1.60 | 1.75 | 1.68 | 1.52 | +0.85 | +126.87% | 0.12 | 1 | 65 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 14.00 | 1.15 | 1.25 | 1.20 | 1.00 | +0.37 | +58.73% | 0.09 | 178 | 531 | 1.04 | 1.00 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 14.50 | 0.65 | 0.80 | 0.73 | 0.60 | +0.25 | +71.43% | 0.05 | 112 | 248 | 0.84 | 0.87 | 0.45 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.20 | +200.00% | 0.02 | 295 | 599 | 0.62 | 0.60 | 0.65 | -0.05 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.06 | +66.67% | 0.01 | 55 | 211 | 0.66 | 0.29 | 0.49 | -0.05 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 295 | 0.72 | 0.10 | 0.23 | -0.02 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.92 | 0.02 | 0.06 | 0.00 | 10/3/2025 | 10/8/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.26 | 0.00 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 7.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 7.63 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 2.10 | 1.05 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.01 | 12 | 3,272 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 156 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 207 | 1.01 | 0.00 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.13 | -0.22 | -62.86% | 0.00 | 138 | 13 | 0.81 | -0.13 | 0.45 | -0.03 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.29 | -0.64 | -68.82% | 0.01 | 22 | 34 | 0.58 | -0.40 | 0.65 | -0.05 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 15.50 | 0.45 | 0.55 | 0.50 | 0.66 | -0.87 | -56.87% | 0.03 | 4 | 16 | 0.61 | -0.71 | 0.49 | -0.05 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 16.00 | 0.85 | 1.00 | 0.93 | % | 0.06 | 0 | 0 | 0.64 | -0.90 | 0.23 | -0.02 | 10/8/2025 4:00:00 PM EST | |||
| 16.50 | 1.30 | 1.45 | 1.38 | % | 0.08 | 0 | 0 | 1.11 | -0.98 | 0.06 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 17.00 | 1.75 | 2.10 | 1.93 | % | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 17.50 | 2.20 | 2.70 | 2.45 | % | 0.14 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 18.00 | 2.80 | 4.40 | 3.60 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 18.50 | 3.30 | 5.40 | 4.35 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 19.00 | 3.80 | 5.90 | 4.85 | % | 0.26 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 19.50 | 4.30 | 6.40 | 5.35 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 4.80 | 7.00 | 5.90 | % | 0.30 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.50 | 5.30 | 7.50 | 6.40 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 21.00 | 5.80 | 6.10 | 5.95 | 7.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 21.50 | 6.30 | 6.60 | 6.45 | 7.72 | -0.46 | -5.63% | 0.30 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 22.00 | 6.80 | 7.10 | 6.95 | % | 0.32 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 22.50 | 7.30 | 7.60 | 7.45 | 8.31 | % | 0.33 | 3 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 23.00 | 7.80 | 8.10 | 7.95 | 8.23 | % | 0.35 | 1 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 23.50 | 8.30 | 8.60 | 8.45 | 9.21 | % | 0.36 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 24.00 | 8.80 | 9.10 | 8.95 | 9.13 | -1.74 | -16.01% | 0.37 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 24.50 | 9.10 | 9.60 | 9.35 | % | 0.38 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 25.00 | 9.80 | 10.10 | 9.95 | 10.68 | -1.09 | -9.27% | 0.40 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |