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)

2025-07-15 09:52:28 ET (Delayed)
Bid: 
14.02
Ask: 
14.03
Vol: 
298,445
Last: 
14.03
Change: 
-0.115 (+-0.8133%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.000
1.3
+0
0.95
1.2
0
0.66
0.8772
0.2145
33
ASAN 13.500
0.85
+0
0.55
0.7
0
0.55
0.7653
0.3968
92
ASAN 14.000
0.33
-0.07
0.25
0.3
12
0.49
0.5271
0.5971
267
ASAN 14.500
0.14
-0.01
0.05
0.15
5
0.51
0.2625
0.4663
393
ASAN 15.000
0.05
-0.025
0
0.1
203
0.61
0.1289
0.2603
954
ASAN 15.500
0.05
+0
0
0.2
0
0.98
0.0703
0.1451
39
Fri Jul 18 2025
Strike
ASAN 13.000
ASAN 13.500
ASAN 14.000
ASAN 14.500
ASAN 15.000
ASAN 15.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.000
0.02
+0
0
0.1
0
0.68
-0.1226
0.2147
73
ASAN 13.500
0.1
+0
0.05
0.1
5
0.5
-0.2347
0.3975
78
ASAN 14.000
0.2
+0
0.2
0.3
0
0.5
-0.4736
0.5993
146
ASAN 14.500
0.4
+0
0.5
0.6
0
0.46
-0.7392
0.4683
158
ASAN 15.000
0.91
+0.06
0.9
1.05
18
0
-0.873
0.2612
708
ASAN 15.500
1.33
+0
1.4
1.6
0
0.7
-0.9316
0.1456
51
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.000
1.33
+0
1.1
1.2
0
0.53
0.8125
0.2075
18
ASAN 13.500
1.03
+0
0.7
0.85
0
0.48
0.6996
0.2979
20
ASAN 14.000
0.65
+0
0.4
0.7
0
0.56
0.5351
0.3584
96
ASAN 14.500
0.24
-0.085
0.2
0.35
10
0.49
0.3651
0.3313
280
ASAN 15.000
0.12
-0.055
0.1
0.2
1
0.5
0.2396
0.2556
821
ASAN 15.500
0.21
+0
0
0.1
0
0.45
0.1597
0.1846
166
Fri Jul 25 2025
Strike
ASAN 13.000
ASAN 13.500
ASAN 14.000
ASAN 14.500
ASAN 15.000
ASAN 15.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ASAN 13.000
0.1
+0
0
0.15
0
0.44
-0.189
0.2088
34
ASAN 13.500
0.19
+0
0.15
0.3
0
0.48
-0.3028
0.3001
91
ASAN 14.000
0.4
+0
0.35
0.5
0
0.48
-0.4688
0.3614
59
ASAN 14.500
0.53
+0
0.65
0.75
0
0.46
-0.6402
0.3344
18
ASAN 15.000
0.93
+0
1.05
1.15
0
0.49
-0.7666
0.2587
19
ASAN 15.500
1.46
+0
1.45
1.65
0
0.54
-0.8472
0.1881
0
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.