Options Chain for ASANA INC CL A (ASAN) - $7.17 as of 5/5/2026 8:37:03 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 | 5.90 | 6.40 | 6.15 | 6.10 | 0.00 | 0.00% | 6.15 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 2.00 | 4.90 | 5.50 | 5.20 | 5.40 | 0.00 | 0.00% | 2.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 3.00 | 3.60 | 5.40 | 4.50 | 4.25 | 0.00 | 0.00% | 1.50 | 0 | 6 | 8.58 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 3.50 | 3.10 | 4.90 | 4.00 | 3.80 | 0.00 | 0.00% | 1.14 | 0 | 6 | 5.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 4.00 | 2.40 | 4.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0.85 | 0 | 3 | 5.47 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 4.50 | 1.90 | 3.90 | 2.90 | 2.80 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 5.00 | 1.40 | 3.60 | 2.50 | 2.32 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.71 | 1.00 | 0.01 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 5.50 | 0.85 | 3.10 | 1.98 | 1.92 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.38 | 0.99 | 0.04 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 6.00 | 0.15 | 2.60 | 1.38 | 1.32 | 0.00 | 0.00% | 0.23 | 0 | 47 | 2.20 | 0.94 | 0.13 | -0.02 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 6.50 | 0.40 | 2.15 | 1.28 | 1.06 | 0.00 | 0.00% | 0.20 | 0 | 124 | 2.21 | 0.83 | 0.27 | -0.04 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 7.00 | 0.25 | 0.80 | 0.53 | 0.37 | -0.08 | -17.78% | 0.08 | 30 | 671 | 1.07 | 0.66 | 0.44 | -0.04 | 5/5/2026 | 5/4/2026 3:59:38 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.05 | -0.18 | -78.27% | 0.02 | 75 | 724 | 1.05 | 0.42 | 0.48 | -0.04 | 5/5/2026 | 5/4/2026 3:59:38 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 1 | 239 | 1.20 | 0.23 | 0.36 | -0.03 | 5/5/2026 | 5/4/2026 3:59:38 PM EST |
| 8.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.47 | 0.10 | 0.21 | -0.02 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.05 | 0.11 | -0.01 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 1.75 | 0.02 | 0.05 | -0.01 | 5/4/2026 3:59:38 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 1.99 | 0.01 | 0.02 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.22 | 0.00 | 0.01 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/4/2026 3:59:38 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:38 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:38 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:38 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:38 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 368 | 2.47 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/4/2026 3:59:38 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.96 | -0.01 | 0.04 | 0.00 | 5/1/2026 | 5/4/2026 3:59:38 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.47 | -0.06 | 0.13 | -0.02 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | -0.17 | 0.27 | -0.04 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 7.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 141 | 1.07 | -0.34 | 0.44 | -0.04 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 7.50 | 0.15 | 1.90 | 1.03 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.05 | -0.58 | 0.48 | -0.04 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 8.00 | 0.55 | 1.30 | 0.93 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 41 | 2.16 | -0.77 | 0.36 | -0.03 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 8.50 | 0.45 | 2.75 | 1.60 | % | 0.19 | 0 | 0 | 3.17 | -0.90 | 0.21 | -0.02 | 5/4/2026 3:59:38 PM EST | |||
| 9.00 | 0.95 | 3.40 | 2.18 | 2.16 | 0.00 | 0.00% | 0.24 | 0 | 17 | 3.23 | -0.95 | 0.11 | -0.01 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 9.50 | 1.45 | 3.70 | 2.58 | 2.56 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.42 | -0.98 | 0.05 | -0.01 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 10.00 | 1.95 | 4.10 | 3.03 | 3.75 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.75 | -0.99 | 0.02 | 0.00 | 4/27/2026 | 5/4/2026 3:59:38 PM EST |
| 10.50 | 2.45 | 4.60 | 3.53 | % | 0.34 | 0 | 0 | 4.46 | -1.00 | 0.01 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 11.00 | 2.95 | 5.10 | 4.03 | 4.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 3:59:38 PM EST |
| 11.50 | 3.40 | 5.60 | 4.50 | % | 0.39 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:38 PM EST | |||
| 12.00 | 3.90 | 6.10 | 5.00 | 5.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |
| 12.50 | 4.40 | 6.60 | 5.50 | % | 0.44 | 0 | 0 | EST | |||||||
| 13.00 | 4.90 | 7.10 | 6.00 | 6.05 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.27 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:38 PM EST |