Options Chain for ASANA INC CL A (ASAN) - $6.66 as of 2/24/2026 7:36:25 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 | 5.80 | 6.40 | 6.10 | 6.50 | 0.00 | 0.00% | 6.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 2.00 | 4.80 | 5.40 | 5.10 | 5.52 | 0.00 | 0.00% | 2.55 | 0 | 1 | 7.76 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 3.00 | 3.70 | 4.50 | 4.10 | 4.53 | 0.00 | 0.00% | 1.37 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 4.00 | 2.75 | 3.50 | 3.13 | 3.56 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.39 | 0.99 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 4.50 | 1.80 | 2.85 | 2.33 | % | 0.52 | 0 | 0 | 3.15 | 0.97 | 0.04 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 5.00 | 1.80 | 2.50 | 2.15 | 2.55 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.13 | 0.93 | 0.07 | -0.01 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 5.50 | 1.25 | 1.95 | 1.60 | % | 0.29 | 0 | 0 | 2.44 | 0.86 | 0.12 | -0.02 | 2/24/2026 4:00:19 PM EST | |||
| 6.00 | 1.20 | 1.50 | 1.35 | 1.39 | +0.39 | +39.00% | 0.23 | 2 | 78 | 1.69 | 0.78 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 6.50 | 0.90 | 1.00 | 0.95 | 0.95 | % | 0.15 | 466 | 0 | 1.47 | 0.67 | 0.22 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST | |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.66 | +0.20 | +43.48% | 0.10 | 78 | 38 | 1.44 | 0.55 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.20 | +66.67% | 0.06 | 41 | 18 | 1.44 | 0.43 | 0.25 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.20 | +100.00% | 0.04 | 10 | 47 | 1.43 | 0.33 | 0.23 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 8.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.10 | +66.67% | 0.03 | 2 | 24 | 1.44 | 0.24 | 0.19 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.02 | 9 | 213 | 1.44 | 0.17 | 0.16 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.44 | 0.13 | 0.13 | -0.02 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.60 | 0.09 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.13 | % | 0.01 | 1 | 0 | 1.65 | 0.06 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST | |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.92 | 0.04 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.41 | 0.02 | 0.03 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 73 | 4.12 | 0.01 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.27 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.09 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:19 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.32 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:19 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 5.72 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.74 | -0.03 | 0.04 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 5.00 | 0.05 | 1.15 | 0.60 | 0.09 | -0.04 | -30.77% | 0.12 | 20 | 27 | 3.35 | -0.07 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.56 | -0.14 | 0.12 | -0.02 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.08 | +47.06% | 0.04 | 71 | 22 | 1.48 | -0.22 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 6.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.15 | -25.00% | 0.07 | 38 | 54 | 1.47 | -0.33 | 0.22 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.24 | -27.59% | 0.09 | 89 | 21 | 1.32 | -0.45 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 7.50 | 0.80 | 1.00 | 0.90 | 0.94 | +0.28 | +42.43% | 0.12 | 1 | 11 | 1.32 | -0.57 | 0.25 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 8.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.40 | -24.25% | 0.16 | 5 | 31 | 1.43 | -0.68 | 0.23 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 8.50 | 1.60 | 1.75 | 1.68 | 1.99 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.37 | -0.76 | 0.19 | -0.03 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 9.00 | 1.85 | 2.55 | 2.20 | 2.48 | 0.00 | 0.00% | 0.24 | 0 | 104 | 2.59 | -0.83 | 0.16 | -0.02 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 9.50 | 2.35 | 3.40 | 2.88 | % | 0.30 | 0 | 0 | 3.62 | -0.87 | 0.13 | -0.02 | 2/24/2026 4:00:19 PM EST | |||
| 10.00 | 2.80 | 3.20 | 3.00 | 3.20 | -0.30 | -8.58% | 0.30 | 4 | 37 | 2.13 | -0.91 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 10.50 | 3.20 | 4.40 | 3.80 | % | 0.36 | 0 | 0 | 4.05 | -0.94 | 0.07 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 11.00 | 3.70 | 4.80 | 4.25 | 3.60 | 0.00 | 0.00% | 0.39 | 0 | 14 | 4.01 | -0.96 | 0.05 | -0.01 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 11.50 | 4.20 | 5.40 | 4.80 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.41 | -0.98 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 12.00 | 4.60 | 5.90 | 5.25 | 3.87 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.58 | -0.99 | 0.02 | 0.00 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 12.50 | 5.20 | 6.40 | 5.80 | % | 0.46 | 0 | 0 | 4.73 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 13.00 | 5.70 | 6.90 | 6.30 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 67 | 4.88 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 13.50 | 6.20 | 7.40 | 6.80 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.02 | -1.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 14.00 | 6.60 | 7.90 | 7.25 | 5.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.15 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 15.00 | 7.60 | 8.90 | 8.25 | 4.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 16.00 | 8.60 | 9.90 | 9.25 | 7.00 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.62 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 17.00 | 9.60 | 10.90 | 10.25 | % | 0.60 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 18.00 | 10.60 | 11.90 | 11.25 | 7.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 19.00 | 11.50 | 12.90 | 12.20 | 8.75 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 20.00 | 12.60 | 13.90 | 13.25 | 9.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 21.00 | 13.60 | 14.90 | 14.25 | 10.95 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |