Options Chain for ASANA INC CL A (ASAN) - $13.85 as of 8/15/2025 8:15:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.30 | 10.30 | 9.80 | % | 2.45 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 5.00 | 8.30 | 9.30 | 8.80 | % | 1.76 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 6.00 | 7.30 | 8.30 | 7.80 | % | 1.30 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 7.00 | 6.40 | 7.30 | 6.85 | % | 0.98 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 7.50 | 6.30 | 6.80 | 6.55 | % | 0.87 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 8.00 | 5.70 | 6.00 | 5.85 | % | 0.73 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 8.50 | 5.30 | 5.50 | 5.40 | % | 0.64 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 9.00 | 4.70 | 5.00 | 4.85 | 6.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/15/2025 3:59:53 PM EST |
| 9.50 | 4.30 | 4.50 | 4.40 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 10.00 | 3.80 | 4.00 | 3.90 | % | 0.39 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 10.50 | 3.30 | 3.50 | 3.40 | % | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 11.00 | 2.80 | 3.00 | 2.90 | 4.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/15/2025 3:59:53 PM EST |
| 11.50 | 2.25 | 2.45 | 2.35 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.00 | 1.00 | 0.01 | 0.00 | 8/14/2025 | 8/15/2025 3:59:53 PM EST |
| 12.00 | 1.75 | 2.05 | 1.90 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | 0.98 | 0.05 | -0.01 | 8/12/2025 | 8/15/2025 3:59:53 PM EST |
| 12.50 | 1.35 | 1.50 | 1.43 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.51 | 0.94 | 0.13 | -0.01 | 8/14/2025 | 8/15/2025 3:59:53 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 0.94 | +0.18 | +23.69% | 0.08 | 20 | 47 | 0.54 | 0.83 | 0.26 | -0.02 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 13.50 | 0.55 | 0.65 | 0.60 | 0.57 | -0.03 | -5.00% | 0.04 | 13 | 211 | 0.50 | 0.67 | 0.37 | -0.03 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.03 | -8.34% | 0.02 | 97 | 295 | 0.49 | 0.47 | 0.41 | -0.03 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 33 | 133 | 0.52 | 0.29 | 0.34 | -0.03 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 64 | 1,032 | 0.56 | 0.15 | 0.23 | -0.02 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.07 | 0.13 | -0.01 | 8/13/2025 | 8/15/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.71 | 0.03 | 0.07 | -0.01 | 8/14/2025 | 8/15/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.02 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.54 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/15/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/15/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/15/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/15/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/15/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | -0.02 | 0.05 | -0.01 | 8/13/2025 | 8/15/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.72 | -0.06 | 0.13 | -0.01 | 8/13/2025 | 8/15/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.60 | 0.33 | 0.09 | -0.06 | -40.00% | 0.03 | 51 | 90 | 0.48 | -0.17 | 0.26 | -0.02 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 13.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.02 | 27 | 22 | 0.55 | -0.33 | 0.37 | -0.03 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.09 | -18.37% | 0.03 | 6 | 111 | 0.50 | -0.53 | 0.41 | -0.03 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 14.50 | 0.75 | 0.85 | 0.80 | 0.70 | -0.20 | -22.23% | 0.06 | 63 | 116 | 0.53 | -0.71 | 0.34 | -0.03 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 15.00 | 1.15 | 1.25 | 1.20 | 1.11 | -0.18 | -13.96% | 0.08 | 1 | 118 | 0.51 | -0.85 | 0.23 | -0.02 | 8/15/2025 | 8/15/2025 3:59:53 PM EST |
| 15.50 | 1.55 | 1.70 | 1.63 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.68 | -0.93 | 0.13 | -0.01 | 8/13/2025 | 8/15/2025 3:59:53 PM EST |
| 16.00 | 2.05 | 2.20 | 2.13 | % | 0.13 | 0 | 0 | 0.81 | -0.97 | 0.07 | -0.01 | 8/15/2025 3:59:53 PM EST | |||
| 16.50 | 2.55 | 2.80 | 2.68 | % | 0.16 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 17.00 | 3.00 | 3.20 | 3.10 | 2.48 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.04 | -1.00 | 0.01 | 0.00 | 8/6/2025 | 8/15/2025 3:59:53 PM EST |
| 17.50 | 3.50 | 3.70 | 3.60 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 18.00 | 4.00 | 4.20 | 4.10 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 18.50 | 4.50 | 4.70 | 4.60 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 19.00 | 5.00 | 5.20 | 5.10 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 19.50 | 5.50 | 5.70 | 5.60 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 20.00 | 6.00 | 6.20 | 6.10 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 20.50 | 6.50 | 6.70 | 6.60 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 21.00 | 7.00 | 7.20 | 7.10 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 21.50 | 7.50 | 7.70 | 7.60 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 22.00 | 8.00 | 8.30 | 8.15 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 22.50 | 8.50 | 8.70 | 8.60 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 23.00 | 9.00 | 9.20 | 9.10 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 23.50 | 9.50 | 9.70 | 9.60 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 24.00 | 10.00 | 10.20 | 10.10 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 24.50 | 10.50 | 10.70 | 10.60 | % | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 25.00 | 11.00 | 11.20 | 11.10 | % | 0.44 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 25.50 | 11.50 | 11.70 | 11.60 | % | 0.45 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 26.00 | 12.00 | 12.20 | 12.10 | % | 0.47 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST | |||
| 30.00 | 16.00 | 16.20 | 16.10 | % | 0.54 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/15/2025 3:59:53 PM EST |