Cboe Global Markets

ASAN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Asana  Inc. (asan)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
14.84
Ask: 
14.87
Vol: 
5,997,976
Last: 
14.87
Change: 
+0.16 (+1.0753%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.500
5.6
+0
0.7
2.2
0
0.62
0.8942
0.1538
3
ASAN 14.000
1
+0.05
0.9
1
5
0.45
0.8192
0.2576
16
ASAN 14.500
0.65
+0.1
0.55
0.65
15
0.48
0.6741
0.4041
289
ASAN 15.000
0.3
-0.05
0.25
0.3
194
0.41
0.4518
0.4666
145
ASAN 15.500
0.14
-0.035
0.1
0.15
106
0.42
0.2592
0.3571
671
ASAN 16.000
0.05
-0.05
0
0.1
45
0.43
0.1493
0.2298
693
Fri Jun 13 2025
Strike
ASAN 13.500
ASAN 14.000
ASAN 14.500
ASAN 15.000
ASAN 15.500
ASAN 16.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.500
0.07
-0.005
0
0.1
61
0.54
-0.1059
0.1542
109
ASAN 14.000
0.1
-0.075
0.05
0.15
53
0.49
-0.1813
0.2587
125
ASAN 14.500
0.17
-0.155
0.15
0.25
101
0.44
-0.3271
0.4062
144
ASAN 15.000
0.45
-0.15
0.35
0.45
196
0.4
-0.5508
0.4695
96
ASAN 15.500
0.79
-0.16
0.7
0.85
194
0.45
-0.7446
0.3597
89
ASAN 16.000
1.2
-0.15
1.15
1.25
63
0.47
-0.8548
0.2315
126
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.500
5.25
+0
1.4
1.55
0
0.45
0.8386
0.1572
0
ASAN 14.000
1
+0
1
1.4
2
0.59
0.7631
0.2254
16
ASAN 14.500
0.6
-0.075
0.65
0.75
49
0.42
0.6422
0.3035
226
ASAN 15.000
0.4
-0.025
0.4
0.45
281
0.41
0.4801
0.3387
831
ASAN 15.500
0.25
-0.025
0.2
0.25
89
0.39
0.3282
0.2969
141
ASAN 16.000
0.12
-0.055
0.1
0.2
19
0.44
0.2218
0.2267
347
Fri Jun 20 2025
Strike
ASAN 13.500
ASAN 14.000
ASAN 14.500
ASAN 15.000
ASAN 15.500
ASAN 16.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.500
0.1
-0.05
0.1
0.15
11
0.51
-0.1626
0.1582
10
ASAN 14.000
0.3
+0
0.15
0.2
0
0.44
-0.2387
0.227
246
ASAN 14.500
0.33
-0.12
0.3
0.35
83
0.43
-0.3608
0.3062
84
ASAN 15.000
0.6
-0.1
0.5
0.6
154
0.42
-0.5247
0.3426
3399
ASAN 15.500
0.94
-0.085
0.8
0.95
19
0.43
-0.6785
0.3016
52
ASAN 16.000
1.34
-0.06
1.2
1.35
15
0.45
-0.7862
0.2316
84
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.500
0
+0
1.5
2.3
0
0.78
0.8054
0.1495
0
ASAN 14.000
1.2
+0
1.1
1.25
0
0.45
0.7289
0.1964
12
ASAN 14.500
0.8
+0
0.8
0.9
7
0.45
0.6234
0.2405
41
ASAN 15.000
0.5
-0.075
0.45
0.6
21
0.4
0.4971
0.2604
102
ASAN 15.500
0.55
+0
0.3
0.4
0
0.41
0.3744
0.2448
6
ASAN 16.000
0.3
+0.05
0.2
0.3
2
0.44
0.2752
0.2074
206
Fri Jun 27 2025
Strike
ASAN 13.500
ASAN 14.000
ASAN 14.500
ASAN 15.000
ASAN 15.500
ASAN 16.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.500
0.16
+0
0.15
0.25
0
0.5
-0.1962
0.1505
4
ASAN 14.000
0.3
-0.075
0.25
0.35
2
0.47
-0.2734
0.1979
14
ASAN 14.500
0.46
-0.09
0.4
0.5
1
0.45
-0.3801
0.2429
19
ASAN 15.000
0.65
-0.15
0.65
0.75
12
0.45
-0.5079
0.2636
125
ASAN 15.500
0.96
-0.14
0.9
1.05
3
0.43
-0.6323
0.2488
31
ASAN 16.000
1.4
-0.1
1.25
1.4
140
0.42
-0.733
0.2119
158
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.