Options Chain for ASANA INC CL A (ASAN) - $13.23 as of 6/30/2025 7:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 7.50 | 5.40 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 8.00 | 5.00 | 6.70 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 8.50 | 4.50 | 6.30 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 9.00 | 4.00 | 5.70 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 9.50 | 3.50 | 6.00 | % | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 4.60 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 10.50 | 2.90 | 4.10 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 11.00 | 2.40 | 3.30 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 11.50 | 1.85 | 3.10 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 12.00 | 1.45 | 2.70 | % | 0 | 0 | 4.01 | 1.00 | 0.01 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 12.50 | 0.90 | 1.30 | 1.00 | +0.08 | +8.70% | 32 | 1 | 1.42 | 0.96 | 0.14 | -0.01 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 13.00 | 0.45 | 0.65 | 0.56 | +0.16 | +40.00% | 29 | 83 | 0.67 | 0.82 | 0.44 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 13.50 | 0.15 | 0.30 | 0.22 | +0.07 | +46.67% | 73 | 193 | 0.38 | 0.53 | 0.73 | -0.04 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 138 | 293 | 0.47 | 0.20 | 0.52 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 11 | 55 | 0.66 | 0.05 | 0.18 | -0.01 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 22 | 168 | 0.87 | 0.01 | 0.03 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 224 | 1.84 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 352 | 3.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 152 | 2.40 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.25 | +0.15 | +150.00% | 1 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 33 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/30/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 1 | 106 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 88 | 2.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 5.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.08 | +0.01 | +14.29% | 1 | 34 | 3.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 6.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/30/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 31 | 6.21 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 1.15 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.54 | 0.00 | 0.00% | 0 | 3 | 6.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 11 | 6.82 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 1.15 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.15 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 24.50 | 0.00 | 1.15 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 1 | 9.61 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.15 | % | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 6.27 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 6/30/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 1 | 16 | 0.73 | -0.04 | 0.14 | -0.01 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 23 | 114 | 0.53 | -0.18 | 0.44 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 13.50 | 0.15 | 0.25 | 0.23 | -0.21 | -47.73% | 21 | 194 | 0.43 | -0.47 | 0.73 | -0.04 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 14.00 | 0.50 | 0.60 | 0.68 | -0.16 | -19.05% | 1 | 9 | 0.43 | -0.80 | 0.52 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 14.50 | 0.95 | 1.05 | 1.02 | -0.05 | -4.68% | 10 | 48 | 1.03 | -0.95 | 0.18 | -0.01 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 15.00 | 1.35 | 1.65 | 1.76 | 0.00 | 0.00% | 0 | 68 | 1.81 | -0.99 | 0.03 | 0.00 | 6/18/2025 | 6/30/2025 3:59:58 PM EST |
| 15.50 | 1.80 | 4.10 | 2.14 | 0.00 | 0.00% | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:58 PM EST |
| 16.00 | 2.40 | 3.60 | 2.77 | 0.00 | 0.00% | 0 | 3 | 4.04 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:58 PM EST |
| 16.50 | 2.85 | 5.10 | 3.04 | 0.00 | 0.00% | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 3:59:58 PM EST |
| 17.00 | 3.40 | 5.50 | 2.40 | 0.00 | 0.00% | 0 | 13 | 6.46 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:58 PM EST |
| 17.50 | 3.90 | 6.00 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 18.00 | 4.40 | 4.60 | 4.50 | +0.50 | +12.50% | 1 | 100 | 2.29 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 18.50 | 4.90 | 7.00 | 3.70 | 0.00 | 0.00% | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:58 PM EST |
| 19.00 | 5.40 | 7.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 7.38 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/30/2025 3:59:58 PM EST |
| 19.50 | 5.90 | 8.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 7.58 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:58 PM EST |
| 20.00 | 6.40 | 8.50 | 2.30 | 0.00 | 0.00% | 0 | 2 | 7.77 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |
| 20.50 | 6.90 | 8.20 | 2.65 | 0.00 | 0.00% | 0 | 1 | 6.46 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |
| 21.00 | 7.40 | 8.60 | 2.95 | 0.00 | 0.00% | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |
| 21.50 | 7.90 | 10.00 | % | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 22.00 | 8.40 | 10.50 | % | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 22.50 | 8.90 | 11.00 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 23.00 | 9.40 | 11.50 | % | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 23.50 | 9.90 | 12.00 | % | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 24.00 | 10.40 | 12.50 | % | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 24.50 | 10.90 | 13.10 | % | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 25.00 | 11.40 | 13.60 | 6.39 | 0.00 | 0.00% | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |
| 26.00 | 12.40 | 14.60 | % | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 30.00 | 16.40 | 18.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 35.00 | 21.40 | 23.60 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/30/2025 3:59:58 PM EST |