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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 8.50 | 7.85 | 11.60 | 0.00 | 0.00% | 3.14 | 0 | 24 | 4.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 5.10 | 6.00 | 5.55 | 6.25 | 0.00 | 0.00% | 1.11 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 7.50 | 2.75 | 3.20 | 2.98 | 2.98 | -0.33 | -9.97% | 0.40 | 4 | 1 | 1.07 | 0.89 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.19 | -0.06 | -4.80% | 0.12 | 102 | 298 | 0.71 | 0.59 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.39 | -0.04 | -9.31% | 0.03 | 1 | 1,760 | 0.72 | 0.27 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 2 | 1,780 | 0.77 | 0.10 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.89 | 0.03 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.06 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.78 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 7.50 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.81 | -0.11 | 0.06 | -0.01 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.88 | +0.05 | +6.03% | 0.09 | 1 | 1,101 | 0.70 | -0.41 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 12.50 | 2.45 | 2.65 | 2.55 | 2.54 | +0.08 | +3.26% | 0.20 | 21 | 1,037 | 0.67 | -0.73 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 4.60 | 4.90 | 4.75 | 4.80 | +0.90 | +23.08% | 0.32 | 16 | 65 | 0.85 | -0.90 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 17.50 | 7.10 | 7.40 | 7.25 | 7.35 | +2.65 | +56.39% | 0.41 | 2 | 0 | 1.08 | -0.97 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 20.00 | 9.50 | 10.30 | 9.90 | 9.90 | +3.68 | +59.17% | 0.49 | 2 | 1 | 1.70 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 22.50 | 12.00 | 12.40 | 12.20 | 12.30 | +0.85 | +7.43% | 0.54 | 2 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 14.10 | 15.40 | 14.75 | 13.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 19.10 | 20.40 | 19.75 | 19.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |