Options Chain for ASANA INC CL A (ASAN) - $10.25 as of 1/30/2026 7:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 10.00 | 9.35 | % | 9.35 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 2.00 | 7.70 | 9.00 | 8.35 | % | 4.17 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 3.00 | 6.60 | 8.00 | 7.30 | % | 2.43 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 4.00 | 5.70 | 7.00 | 6.35 | % | 1.59 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 5.10 | 5.90 | 5.50 | % | 1.10 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 6.00 | 4.10 | 4.80 | 4.45 | % | 0.74 | 0 | 0 | 1.77 | 0.98 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.00 | 3.10 | 3.90 | 3.50 | % | 0.50 | 0 | 0 | 1.51 | 0.94 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 8.00 | 2.20 | 2.85 | 2.53 | % | 0.32 | 0 | 0 | 1.09 | 0.86 | 0.08 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 9.00 | 1.40 | 2.15 | 1.78 | % | 0.20 | 0 | 0 | 1.04 | 0.75 | 0.12 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 10.00 | 0.90 | 1.50 | 1.20 | % | 0.12 | 0 | 0 | 0.73 | 0.61 | 0.15 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 11.00 | 0.60 | 1.05 | 0.83 | 0.65 | % | 0.08 | 1 | 0 | 0.77 | 0.46 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 12.00 | 0.10 | 0.75 | 0.43 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.14 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 13.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.70 | 0.23 | 0.12 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 14.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.76 | 0.16 | 0.09 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.10 | 0.10 | 0.07 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | 0.06 | 0.05 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.37 | 0.04 | 0.03 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.46 | 0.02 | 0.02 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.01 | 0.00 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.78 | -0.02 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.41 | -0.06 | 0.04 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 8.00 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 0.80 | -0.14 | 0.08 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 9.00 | 0.10 | 0.70 | 0.40 | % | 0.04 | 0 | 0 | 0.70 | -0.25 | 0.12 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 10.00 | 0.65 | 1.05 | 0.85 | 0.77 | % | 0.08 | 2 | 0 | 0.76 | -0.39 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 11.00 | 1.05 | 1.70 | 1.38 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.15 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 12.00 | 1.65 | 2.40 | 2.03 | % | 0.17 | 0 | 0 | 0.99 | -0.67 | 0.14 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 13.00 | 2.55 | 3.10 | 2.83 | % | 0.22 | 0 | 0 | 0.93 | -0.77 | 0.12 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 14.00 | 3.60 | 4.00 | 3.80 | % | 0.27 | 0 | 0 | 0.99 | -0.84 | 0.09 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 4.60 | 5.10 | 4.85 | 4.70 | % | 0.32 | 6 | 0 | 1.22 | -0.90 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 16.00 | 5.60 | 5.90 | 5.75 | % | 0.36 | 0 | 0 | 1.13 | -0.94 | 0.05 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 17.00 | 6.50 | 7.00 | 6.75 | % | 0.40 | 0 | 0 | 1.35 | -0.96 | 0.03 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 18.00 | 7.20 | 8.40 | 7.80 | 7.80 | % | 0.43 | 4 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 19.00 | 8.10 | 9.40 | 8.75 | % | 0.46 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 20.00 | 9.20 | 10.40 | 9.80 | % | 0.49 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 21.00 | 10.10 | 11.40 | 10.75 | % | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST |