Options Chain for ASANA INC CL A (ASAN) - $6.05 as of 4/8/2026 8:28:36 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 | 4.80 | 5.60 | 5.20 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 2.00 | 3.80 | 4.60 | 4.20 | 4.08 | 0.00 | 0.00% | 2.10 | 0 | 3 | 9.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:51 PM EST |
| 2.50 | 3.40 | 4.10 | 3.75 | 3.68 | 0.00 | 0.00% | 1.50 | 0 | 4 | 7.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:51 PM EST |
| 3.00 | 2.80 | 3.60 | 3.20 | % | 1.07 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 3.50 | 2.35 | 3.10 | 2.73 | 2.73 | 0.00 | 0.00% | 0.78 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 3:59:51 PM EST |
| 4.00 | 1.75 | 2.60 | 2.18 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 4.50 | 1.35 | 2.10 | 1.73 | % | 0.38 | 0 | 0 | 3.54 | 0.99 | 0.04 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 5.00 | 0.90 | 1.25 | 1.08 | 1.25 | -0.45 | -26.48% | 0.22 | 4 | 30 | 2.83 | 0.93 | 0.16 | -0.01 | 4/8/2026 | 4/8/2026 3:59:51 PM EST |
| 5.50 | 0.55 | 0.90 | 0.73 | 0.67 | % | 0.13 | 4 | 0 | 1.56 | 0.79 | 0.35 | -0.02 | 4/8/2026 | 4/8/2026 3:59:51 PM EST | |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.07 | -16.67% | 0.06 | 761 | 238 | 0.83 | 0.56 | 0.52 | -0.02 | 4/8/2026 | 4/8/2026 3:59:51 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 10,579 | 200 | 0.74 | 0.31 | 0.48 | -0.02 | 4/8/2026 | 4/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 4,189 | 370 | 0.89 | 0.14 | 0.30 | -0.01 | 4/8/2026 | 4/8/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.46 | 0.05 | 0.14 | 0.00 | 4/6/2026 | 4/8/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.51 | 0.02 | 0.05 | 0.00 | 3/24/2026 | 4/8/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.02 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.47 | -0.01 | 0.04 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.30 | -0.07 | 0.16 | -0.01 | 4/7/2026 | 4/8/2026 3:59:51 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.83 | -0.21 | 0.35 | -0.02 | 4/7/2026 | 4/8/2026 3:59:51 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.02 | +8.00% | 0.05 | 77 | 102 | 0.82 | -0.44 | 0.52 | -0.02 | 4/8/2026 | 4/8/2026 3:59:51 PM EST |
| 6.50 | 0.55 | 0.65 | 0.60 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.87 | -0.69 | 0.48 | -0.02 | 4/2/2026 | 4/8/2026 3:59:51 PM EST |
| 7.00 | 0.65 | 1.30 | 0.98 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.86 | -0.86 | 0.30 | -0.01 | 4/2/2026 | 4/8/2026 3:59:51 PM EST |
| 7.50 | 1.30 | 1.60 | 1.45 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 786 | 1.57 | -0.95 | 0.14 | 0.00 | 4/6/2026 | 4/8/2026 3:59:51 PM EST |
| 8.00 | 1.80 | 2.35 | 2.08 | 1.76 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.65 | -0.98 | 0.05 | 0.00 | 4/6/2026 | 4/8/2026 3:59:51 PM EST |
| 8.50 | 2.30 | 2.75 | 2.53 | % | 0.30 | 0 | 0 | 2.61 | -1.00 | 0.02 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 9.00 | 2.60 | 3.30 | 2.95 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.01 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 9.50 | 2.95 | 3.90 | 3.43 | % | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 10.00 | 3.40 | 4.30 | 3.85 | 3.65 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.42 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:51 PM EST |
| 10.50 | 4.00 | 4.70 | 4.35 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 3:59:51 PM EST |
| 11.00 | 4.50 | 5.30 | 4.90 | 4.83 | % | 0.45 | 1 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:51 PM EST | |
| 11.50 | 5.00 | 5.80 | 5.40 | % | 0.47 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 12.00 | 5.50 | 6.30 | 5.90 | % | 0.49 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 12.50 | 5.90 | 6.90 | 6.40 | % | 0.51 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 13.00 | 6.40 | 7.40 | 6.90 | % | 0.53 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:51 PM EST | |||
| 15.00 | 8.40 | 9.40 | 8.90 | 8.83 | 0.00 | 0.00% | 0.59 | 0 | 8 | 5.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:51 PM EST |