Options Chain for ASANA INC CL A (ASAN) - $7.61 as of 2/19/2026 10:52:59 AM 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 | 6.10 | 7.10 | 6.60 | % | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 2.00 | 5.10 | 6.10 | 5.60 | % | 2.80 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 3.00 | 4.10 | 5.20 | 4.65 | % | 1.55 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 4.00 | 3.10 | 4.10 | 3.60 | % | 0.90 | 0 | 0 | 2.66 | 0.98 | 0.02 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 5.00 | 2.25 | 2.90 | 2.58 | % | 0.52 | 0 | 0 | 1.65 | 0.91 | 0.06 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 6.00 | 1.50 | 2.15 | 1.83 | % | 0.30 | 0 | 0 | 1.40 | 0.81 | 0.11 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 7.00 | 1.05 | 1.20 | 1.13 | % | 0.16 | 0 | 0 | 0.91 | 0.66 | 0.15 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 8.00 | 0.60 | 0.75 | 0.68 | % | 0.09 | 0 | 0 | 0.88 | 0.49 | 0.17 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 9.00 | 0.35 | 0.50 | 0.43 | 0.52 | -0.07 | -11.87% | 0.05 | 1 | 3 | 0.90 | 0.35 | 0.16 | -0.01 | 2/19/2026 | 2/19/2026 11:58:41 AM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.03 | -8.58% | 0.03 | 1 | 6 | 0.92 | 0.25 | 0.13 | -0.01 | 2/19/2026 | 2/19/2026 11:58:41 AM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.93 | 0.19 | 0.10 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 12.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 1.08 | 0.13 | 0.08 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 13.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 1.23 | 0.09 | 0.06 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.73 | 0.04 | 0.04 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.84 | 0.03 | 0.03 | 0.00 | 2/19/2026 11:58:41 AM 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 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 6.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 11:58:41 AM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.25 | -0.02 | 0.02 | 0.00 | 2/19/2026 11:58:41 AM EST | |||
| 5.00 | 0.10 | 0.40 | 0.25 | % | 0.05 | 0 | 0 | 1.20 | -0.09 | 0.06 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 6.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.95 | -0.19 | 0.11 | -0.01 | 2/17/2026 | 2/19/2026 11:58:41 AM EST |
| 7.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.15 | -18.75% | 0.09 | 2 | 1 | 0.93 | -0.34 | 0.15 | -0.01 | 2/19/2026 | 2/19/2026 11:58:41 AM EST |
| 8.00 | 1.10 | 1.35 | 1.23 | % | 0.15 | 0 | 0 | 0.91 | -0.51 | 0.17 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 9.00 | 1.85 | 2.05 | 1.95 | % | 0.22 | 0 | 0 | 0.93 | -0.65 | 0.16 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 10.00 | 2.35 | 3.10 | 2.73 | % | 0.27 | 0 | 0 | 1.40 | -0.75 | 0.13 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 11.00 | 3.20 | 4.00 | 3.60 | 3.41 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.49 | -0.81 | 0.10 | -0.01 | 2/13/2026 | 2/19/2026 11:58:41 AM EST |
| 12.00 | 4.10 | 4.90 | 4.50 | % | 0.38 | 0 | 0 | 1.54 | -0.87 | 0.08 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 13.00 | 5.00 | 6.00 | 5.50 | % | 0.42 | 0 | 0 | 1.81 | -0.91 | 0.06 | -0.01 | 2/19/2026 11:58:41 AM EST | |||
| 14.00 | 6.20 | 7.00 | 6.60 | 6.50 | % | 0.47 | 1 | 0 | 1.94 | -0.96 | 0.04 | 0.00 | 2/19/2026 | 2/19/2026 11:58:41 AM EST | |
| 15.00 | 7.00 | 8.00 | 7.50 | % | 0.50 | 0 | 0 | 2.07 | -0.97 | 0.03 | 0.00 | 2/19/2026 11:58:41 AM EST |