Options Chain for ASANA INC CL A (ASAN) - $7.00 as of 3/12/2026 7:13:00 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 | 5.50 | 8.00 | 6.75 | % | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 2.00 | 4.30 | 5.90 | 5.10 | % | 2.55 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 3.00 | 3.30 | 4.70 | 4.00 | % | 1.33 | 0 | 0 | 3.70 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 4.00 | 2.30 | 3.70 | 3.00 | % | 0.75 | 0 | 0 | 2.70 | 0.97 | 0.03 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 5.00 | 1.90 | 2.65 | 2.28 | % | 0.46 | 0 | 0 | 1.88 | 0.89 | 0.09 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 6.00 | 1.05 | 1.35 | 1.20 | % | 0.20 | 0 | 0 | 0.74 | 0.74 | 0.17 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 7.00 | 0.60 | 0.75 | 0.68 | 0.71 | -0.29 | -29.00% | 0.10 | 4 | 1 | 0.76 | 0.53 | 0.25 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.31 | % | 0.04 | 4 | 0 | 0.73 | 0.30 | 0.22 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.77 | 0.19 | 0.15 | -0.01 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.88 | 0.12 | 0.11 | 0.00 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.03 | 0.05 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.01 | 0.02 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.16 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 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 | 9.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.20 | 1.10 | % | 0.37 | 0 | 0 | 3.62 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.66 | -0.03 | 0.03 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 5.00 | 0.05 | 0.35 | 0.20 | 0.16 | -0.04 | -20.00% | 0.04 | 3 | 1 | 1.31 | -0.12 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.35 | % | 0.06 | 1 | 0 | 0.78 | -0.26 | 0.17 | -0.01 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 7.00 | 0.65 | 0.80 | 0.73 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -0.47 | 0.25 | -0.01 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 8.00 | 1.35 | 1.50 | 1.43 | % | 0.18 | 0 | 0 | 0.72 | -0.70 | 0.22 | -0.01 | 3/12/2026 4:00:02 PM EST | |||
| 9.00 | 0.95 | 3.70 | 2.33 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.45 | -0.81 | 0.15 | -0.01 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 10.00 | 2.40 | 4.40 | 3.40 | 2.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.36 | -0.88 | 0.11 | 0.00 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 11.00 | 3.70 | 4.40 | 4.05 | 4.19 | +0.19 | +4.75% | 0.37 | 11 | 6 | 1.41 | -0.97 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 12.00 | 4.80 | 5.50 | 5.15 | 5.12 | +0.17 | +3.44% | 0.43 | 2 | 1 | 1.70 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 13.00 | 5.70 | 6.50 | 6.10 | % | 0.47 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 14.00 | 7.00 | 7.30 | 7.15 | 7.03 | % | 0.51 | 2 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:02 PM EST | |
| 15.00 | 7.20 | 8.70 | 7.95 | % | 0.53 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 16.00 | 8.30 | 9.80 | 9.05 | % | 0.57 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST |