Options Chain for ASANA INC CL A (ASAN) - $7.00 as of 3/12/2026 5:02:40 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 | 5.30 | 6.80 | 6.05 | 6.64 | 0.00 | 0.00% | 6.05 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:58 PM EST |
| 2.00 | 4.50 | 5.70 | 5.10 | 5.15 | 0.00 | 0.00% | 2.55 | 0 | 2 | 9.27 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 2:58:58 PM EST |
| 3.00 | 3.60 | 4.70 | 4.15 | 4.99 | 0.00 | 0.00% | 1.38 | 0 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:58 PM EST |
| 3.50 | 3.20 | 4.20 | 3.70 | % | 1.06 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 4.00 | 2.40 | 3.60 | 3.00 | 3.61 | 0.00 | 0.00% | 0.75 | 0 | 2 | 4.39 | 1.00 | 0.01 | 0.00 | 2/12/2026 | 3/12/2026 2:58:58 PM EST |
| 4.50 | 2.00 | 3.40 | 2.70 | % | 0.60 | 0 | 0 | 4.02 | 0.98 | 0.03 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 5.00 | 1.55 | 2.50 | 2.03 | 2.95 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.78 | 0.95 | 0.07 | -0.01 | 3/3/2026 | 3/12/2026 2:58:58 PM EST |
| 5.50 | 0.40 | 3.00 | 1.70 | % | 0.31 | 0 | 0 | 4.69 | 0.88 | 0.14 | -0.01 | 3/12/2026 2:58:58 PM EST | |||
| 6.00 | 0.80 | 1.55 | 1.18 | % | 0.20 | 0 | 0 | 2.05 | 0.78 | 0.21 | -0.02 | 3/12/2026 2:58:58 PM EST | |||
| 6.50 | 0.60 | 0.70 | 0.65 | % | 0.10 | 0 | 0 | 0.76 | 0.65 | 0.29 | -0.02 | 3/12/2026 2:58:58 PM EST | |||
| 7.00 | 0.30 | 0.45 | 0.38 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.77 | 0.49 | 0.36 | -0.02 | 3/11/2026 | 3/12/2026 2:58:58 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | % | 0.03 | 0 | 0 | 0.76 | 0.29 | 0.36 | -0.01 | 3/12/2026 2:58:58 PM EST | |||
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 113 | 256 | 0.83 | 0.13 | 0.24 | -0.01 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.06 | 0.13 | 0.00 | 3/9/2026 | 3/12/2026 2:58:58 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 149 | 2.52 | 0.05 | 0.10 | 0.00 | 3/9/2026 | 3/12/2026 2:58:58 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.71 | 0.02 | 0.04 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 94 | 1.83 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.01 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:58:58 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 2:58:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 2:58:58 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 2:58:58 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.44 | 0.00 | 0.01 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 3.79 | -0.02 | 0.03 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.22 | -0.05 | 0.07 | -0.01 | 3/2/2026 | 3/12/2026 2:58:58 PM EST |
| 5.50 | 0.05 | 0.30 | 0.18 | % | 0.03 | 0 | 0 | 1.24 | -0.12 | 0.14 | -0.01 | 3/12/2026 2:58:58 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 7 | 108 | 0.88 | -0.22 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 6.50 | 0.20 | 0.35 | 0.28 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.81 | -0.35 | 0.29 | -0.02 | 3/11/2026 | 3/12/2026 2:58:58 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.03 | +7.15% | 0.07 | 2 | 109 | 0.78 | -0.51 | 0.36 | -0.02 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 7.50 | 0.75 | 0.90 | 0.83 | % | 0.11 | 0 | 0 | 0.76 | -0.70 | 0.36 | -0.01 | 3/12/2026 2:58:58 PM EST | |||
| 8.00 | 1.05 | 1.35 | 1.20 | 1.09 | -0.01 | -0.91% | 0.15 | 2 | 26 | 1.06 | -0.87 | 0.24 | -0.01 | 3/12/2026 | 3/12/2026 2:58:58 PM EST |
| 8.50 | 1.20 | 1.95 | 1.58 | % | 0.19 | 0 | 0 | 1.50 | -0.94 | 0.13 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 9.00 | 1.00 | 3.60 | 2.30 | 1.95 | 0.00 | 0.00% | 0.26 | 0 | 50 | 3.85 | -0.95 | 0.10 | 0.00 | 3/11/2026 | 3/12/2026 2:58:58 PM EST |
| 9.50 | 2.00 | 3.20 | 2.60 | 2.08 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.39 | -0.98 | 0.04 | 0.00 | 3/10/2026 | 3/12/2026 2:58:58 PM EST |
| 10.00 | 3.00 | 3.50 | 3.25 | 2.12 | 0.00 | 0.00% | 0.33 | 0 | 54 | 2.15 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/12/2026 2:58:58 PM EST |
| 10.50 | 2.90 | 4.10 | 3.50 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 11.00 | 3.40 | 4.60 | 4.00 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 78 | 2.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 2:58:58 PM EST |
| 11.50 | 4.00 | 5.00 | 4.50 | % | 0.39 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 12.00 | 4.40 | 5.60 | 5.00 | 4.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.92 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:58 PM EST |
| 12.50 | 4.90 | 6.10 | 5.50 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | 6.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 2:58:58 PM EST |
| 13.50 | 5.80 | 7.40 | 6.60 | % | 0.49 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 14.00 | 6.30 | 7.80 | 7.05 | % | 0.50 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 14.50 | 7.00 | 7.80 | 7.40 | % | 0.51 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 15.00 | 7.30 | 9.00 | 8.15 | % | 0.54 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 16.00 | 8.50 | 9.70 | 9.10 | % | 0.57 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 17.00 | 9.50 | 10.60 | 10.05 | % | 0.59 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST | |||
| 18.00 | 10.10 | 12.10 | 11.10 | % | 0.62 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:58 PM EST |