Options Chain for ASANA INC CL A (ASAN) - $14.72 as of 3/28/2025 7:15:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.00 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 12.00 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 11.00 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 10.00 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 9.00 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 8.00 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.50 | 7.50 | 10.20 | % | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 7.10 | 9.70 | % | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 6.50 | 9.20 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 6.00 | 8.70 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 5.50 | 8.20 | % | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 4.00 | 7.70 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 5.20 | 5.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 4.70 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 10.50 | 4.10 | 4.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 3.60 | 4.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 3.10 | 3.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 2.80 | 2.95 | 3.35 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.99 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 2.30 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 81 | 0.95 | 0.98 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 1.80 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 231 | 1.52 | 0.95 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 1.40 | 1.50 | 1.43 | -0.22 | -13.34% | 1 | 5 | 0.62 | 0.88 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 1.00 | 1.10 | 0.95 | -0.50 | -34.49% | 18 | 107 | 0.63 | 0.77 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 0.65 | 0.75 | 0.70 | +0.01 | +1.45% | 27 | 68 | 0.61 | 0.63 | 0.31 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 51 | 168 | 0.63 | 0.47 | 0.32 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 0.20 | 0.25 | 0.20 | -0.03 | -13.05% | 3 | 126 | 0.57 | 0.32 | 0.28 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.53 | 0.19 | 0.21 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.10 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 200 | 61 | 0.70 | 0.05 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.02 | 0.04 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.01 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.45 | 2.11 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.25 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.35 | 1.20 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.20 | 3.40 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.35 | 1.78 | 0.00 | 0.00% | 0 | 89 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 87 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.35 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 26 | 2.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.35 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.50 | 0.00 | 0.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.35 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.40 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 23 | 3.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.25 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 7 | 1.16 | -0.01 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.99 | -0.02 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.81 | -0.05 | 0.10 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 2 | 44 | 0.65 | -0.12 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | +0.04 | +25.00% | 4 | 64 | 0.65 | -0.23 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 0.30 | 0.40 | 0.32 | -0.03 | -8.58% | 72 | 11 | 0.63 | -0.37 | 0.31 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 154 | 0.61 | -0.53 | 0.32 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 0.80 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.68 | 0.28 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 1.20 | 1.30 | 1.35 | +0.25 | +22.73% | 2 | 2 | 0.53 | -0.81 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 1.35 | 1.75 | % | 0 | 0 | 1.23 | -0.90 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 2.10 | 2.25 | 3.85 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.95 | 0.08 | -0.01 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 1.70 | 2.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.04 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 2.90 | 3.30 | 5.07 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 3.50 | 3.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 3.90 | 4.30 | 6.20 | 0.00 | 0.00% | 0 | 6 | 1.15 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 4.50 | 4.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 5.00 | 5.30 | 2.45 | 0.00 | 0.00% | 0 | 4 | 1.33 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 4.00 | 5.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 6.00 | 6.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.50 | 5.20 | 6.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 7.00 | 7.30 | 2.45 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 7.50 | 7.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 8.00 | 8.30 | 4.90 | 0.00 | 0.00% | 0 | 5 | 2.65 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 8.50 | 8.80 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 9.00 | 9.30 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 9.50 | 11.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 10.10 | 10.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.50 | 9.10 | 12.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 9.80 | 11.30 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.50 | 11.50 | 11.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 10.50 | 13.80 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.50 | 11.00 | 12.80 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 12.10 | 13.30 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 13.10 | 14.30 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 15.00 | 15.30 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 20.10 | 20.20 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |