Options Chain for ASANA INC CL A (ASAN) - $15.08 as of 4/29/2024 12:30:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 4.00 | 11.20 | 11.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 5.00 | 9.00 | 10.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.00 | 7.50 | 9.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.00 | 7.50 | 8.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 8.00 | 7.20 | 7.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 9.00 | 6.20 | 6.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 10.00 | 5.20 | 5.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 11.00 | 4.20 | 4.40 | % | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 12.00 | 3.30 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.97 | 0.03 | 0.00 | 4/10/2024 | 4/29/2024 12:58:51 PM EST |
| 13.00 | 2.35 | 2.50 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.89 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 14.00 | 1.50 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.77 | 0.15 | -0.01 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 15.00 | 0.85 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 202 | 0.48 | 0.58 | 0.20 | -0.02 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.00 | 0.00% | 6 | 112 | 0.47 | 0.38 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 17.00 | 0.20 | 0.30 | 0.22 | +0.02 | +10.00% | 6 | 37 | 0.50 | 0.21 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 18.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.11 | 0.10 | -0.01 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.05 | 0.06 | 0.00 | 4/15/2024 | 4/29/2024 12:58:51 PM EST |
| 20.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.02 | 0.03 | 0.00 | 4/8/2024 | 4/29/2024 12:58:51 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 12:58:51 PM EST |
| 12.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.03 | 0.03 | 0.00 | 4/17/2024 | 4/29/2024 12:58:51 PM EST |
| 13.00 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | -0.11 | 0.09 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 14.00 | 0.25 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 452 | 0.50 | -0.23 | 0.15 | -0.01 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 15.00 | 0.55 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.42 | 0.20 | -0.02 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 16.00 | 1.10 | 1.25 | 1.30 | -1.25 | -49.02% | 1 | 10 | 0.49 | -0.62 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 17.00 | 1.85 | 2.00 | 3.29 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.79 | 0.16 | -0.01 | 4/12/2024 | 4/29/2024 12:58:51 PM EST |
| 18.00 | 2.75 | 2.90 | % | 0 | 0 | 0.46 | -0.89 | 0.10 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 19.00 | 3.10 | 3.80 | % | 0 | 0 | 0.72 | -0.95 | 0.06 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 20.00 | 4.60 | 5.50 | % | 0 | 0 | 0.84 | -0.98 | 0.03 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 21.00 | 5.60 | 5.90 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 22.00 | 6.60 | 6.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 23.00 | 7.60 | 8.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 24.00 | 8.60 | 8.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 25.00 | 9.60 | 10.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 30.00 | 14.60 | 15.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST |