Options Chain for ASANA INC CL A (ASAN) - $13.09 as of 1/7/2026 11:47:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 12.00 | 11.10 | 12.26 | 0.00 | 0.00% | 4.44 | 0 | 1 | 6.39 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 12:58:56 PM EST |
| 5.00 | 7.70 | 8.70 | 8.20 | 7.30 | 0.00 | 0.00% | 1.64 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 12:58:56 PM EST |
| 7.50 | 5.20 | 6.70 | 5.95 | 5.30 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 12:58:56 PM EST |
| 10.00 | 3.00 | 3.70 | 3.35 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 93 | 0.81 | 0.96 | 0.04 | 0.00 | 1/6/2026 | 1/7/2026 12:58:56 PM EST |
| 12.50 | 1.35 | 1.55 | 1.45 | 1.55 | +0.45 | +40.91% | 0.12 | 78 | 279 | 0.47 | 0.68 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 12:58:56 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.10 | +45.46% | 0.02 | 383 | 1,262 | 0.47 | 0.26 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 12:58:56 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,648 | 0.54 | 0.07 | 0.06 | 0.00 | 1/2/2026 | 1/7/2026 12:58:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.74 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 1/7/2026 12:58:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 12:58:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 12:58:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:56 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 12:58:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.69 | -0.04 | 0.04 | 0.00 | 1/5/2026 | 1/7/2026 12:58:56 PM EST |
| 12.50 | 0.35 | 0.50 | 0.43 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3,508 | 0.45 | -0.32 | 0.16 | -0.01 | 1/6/2026 | 1/7/2026 12:58:56 PM EST |
| 15.00 | 1.75 | 1.90 | 1.83 | 2.06 | 0.00 | 0.00% | 0.12 | 0 | 512 | 0.51 | -0.74 | 0.15 | -0.01 | 1/2/2026 | 1/7/2026 12:58:56 PM EST |
| 17.50 | 4.00 | 4.30 | 4.15 | 4.30 | +0.40 | +10.26% | 0.24 | 4 | 98 | 0.62 | -0.93 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 12:58:56 PM EST |
| 20.00 | 5.20 | 8.20 | 6.70 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 1/7/2026 12:58:56 PM EST |
| 22.50 | 8.70 | 10.70 | 9.70 | 8.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/7/2026 12:58:56 PM EST |
| 25.00 | 10.70 | 13.20 | 11.95 | 11.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 12:58:56 PM EST |
| 30.00 | 15.70 | 18.20 | 16.95 | 16.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 12:58:56 PM EST |