Options Chain for ASANA INC CL A (ASAN) - $13.75 as of 12/3/2025 7:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 9.60 | 9.20 | 9.40 | +0.96 | +11.38% | 1.84 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 6.00 | 7.80 | 9.20 | 8.50 | 7.45 | 0.00 | 0.00% | 1.42 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 7.00 | 7.20 | 7.60 | 7.40 | 7.42 | +1.44 | +24.08% | 1.06 | 3 | 1 | 7.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 7.50 | 6.40 | 7.70 | 7.05 | 6.93 | +1.41 | +25.55% | 0.94 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 8.00 | 6.10 | 6.60 | 6.35 | 6.41 | +1.15 | +21.87% | 0.79 | 5 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 8.50 | 5.70 | 6.10 | 5.90 | 5.83 | +1.05 | +21.97% | 0.69 | 3 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 9.00 | 4.90 | 5.60 | 5.25 | 5.30 | +0.70 | +15.22% | 0.58 | 1 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 9.50 | 4.60 | 5.10 | 4.85 | 4.92 | +0.81 | +19.71% | 0.51 | 2 | 5 | 4.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 10.00 | 3.80 | 5.20 | 4.50 | 3.33 | 0.00 | 0.00% | 0.45 | 0 | 2 | 6.81 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:59 PM EST |
| 10.50 | 3.50 | 4.10 | 3.80 | 3.70 | +0.92 | +33.10% | 0.36 | 1 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 11.00 | 3.20 | 3.60 | 3.40 | 3.39 | +0.79 | +30.39% | 0.31 | 33 | 40 | 3.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 11.50 | 2.80 | 3.10 | 2.95 | 2.65 | +0.53 | +25.00% | 0.26 | 2 | 38 | 2.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 12.00 | 2.30 | 3.40 | 2.85 | 2.48 | +0.58 | +30.53% | 0.24 | 49 | 426 | 5.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 12.50 | 1.65 | 2.50 | 2.08 | 1.97 | +0.41 | +26.29% | 0.17 | 128 | 247 | 3.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 13.00 | 1.40 | 1.55 | 1.48 | 1.47 | +0.29 | +24.58% | 0.11 | 359 | 625 | 1.38 | 0.98 | 0.10 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 13.50 | 0.85 | 1.05 | 0.95 | 1.00 | +0.06 | +6.39% | 0.07 | 1,205 | 1,441 | 1.02 | 0.91 | 0.26 | -0.03 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.20 | -26.67% | 0.04 | 459 | 814 | 0.73 | 0.74 | 0.47 | -0.06 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.40 | -61.54% | 0.02 | 690 | 891 | 0.65 | 0.48 | 0.54 | -0.07 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.35 | -77.78% | 0.01 | 734 | 1,510 | 0.77 | 0.24 | 0.39 | -0.05 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.25 | -73.53% | 0.01 | 85 | 312 | 0.90 | 0.09 | 0.20 | -0.03 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.22 | -73.34% | 0.01 | 253 | 449 | 1.37 | 0.03 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 49 | 344 | 1.43 | 0.01 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 28 | 159 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 15 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 125 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.10 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 177 | 3.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 9,260 | 3.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 240 | 2.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 23 | 569 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 157 | 1,343 | 2.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.18 | -81.82% | 0.00 | 57 | 683 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.31 | -79.49% | 0.00 | 158 | 2,029 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.49 | -94.24% | 0.00 | 289 | 509 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.71 | -93.43% | 0.00 | 244 | 1,219 | 1.06 | -0.02 | 0.10 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.86 | -89.59% | 0.01 | 207 | 627 | 0.97 | -0.09 | 0.26 | -0.03 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.18 | -1.08 | -85.72% | 0.01 | 80 | 132 | 0.83 | -0.26 | 0.47 | -0.06 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 14.50 | 0.15 | 0.45 | 0.30 | 0.55 | -1.05 | -65.63% | 0.02 | 1 | 26 | 0.61 | -0.52 | 0.54 | -0.07 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 15.00 | 0.50 | 0.85 | 0.68 | 0.73 | -1.24 | -62.95% | 0.05 | 44 | 53 | 1.10 | -0.76 | 0.39 | -0.05 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 15.50 | 0.95 | 2.50 | 1.73 | 2.36 | 0.00 | 0.00% | 0.11 | 0 | 20 | 4.29 | -0.91 | 0.20 | -0.03 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 16.00 | 1.35 | 2.25 | 1.80 | % | 0.11 | 0 | 0 | 2.86 | -0.97 | 0.07 | -0.01 | 12/3/2025 3:59:59 PM EST | |||
| 16.50 | 0.90 | 2.75 | 1.83 | % | 0.11 | 0 | 0 | 3.19 | -0.99 | 0.02 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 17.00 | 2.40 | 4.10 | 3.25 | % | 0.19 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 17.50 | 2.90 | 3.60 | 3.25 | % | 0.19 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 18.00 | 3.40 | 4.70 | 4.05 | % | 0.22 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 18.50 | 3.90 | 4.90 | 4.40 | % | 0.24 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 19.00 | 4.30 | 5.30 | 4.80 | % | 0.25 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 19.50 | 4.80 | 5.80 | 5.30 | % | 0.27 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 20.00 | 5.30 | 6.10 | 5.70 | % | 0.29 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 20.50 | 5.70 | 8.00 | 6.85 | 7.82 | 0.00 | 0.00% | 0.33 | 0 | 1 | 8.48 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 21.00 | 6.30 | 8.30 | 7.30 | 8.28 | 0.00 | 0.00% | 0.35 | 0 | 1 | 8.22 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 21.50 | 6.80 | 9.00 | 7.90 | 7.90 | % | 0.37 | 1 | 0 | 8.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST | |
| 22.00 | 7.20 | 9.30 | 8.25 | 8.30 | % | 0.38 | 1 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST | |
| 22.50 | 7.70 | 8.50 | 8.10 | 8.12 | -1.30 | -13.80% | 0.36 | 20 | 17 | 5.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 23.00 | 8.30 | 8.90 | 8.60 | 8.57 | -1.30 | -13.18% | 0.37 | 16 | 17 | 4.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 23.50 | 8.30 | 11.00 | 9.65 | 10.82 | 0.00 | 0.00% | 0.41 | 0 | 1 | 9.73 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 24.00 | 9.00 | 11.50 | 10.25 | 11.27 | 0.00 | 0.00% | 0.43 | 0 | 1 | 9.91 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 25.00 | 10.00 | 12.50 | 11.25 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST |