Options Chain for ASANA INC CL A (ASAN) - $6.68 as of 3/20/2026 10:57:31 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 | 5.00 | 6.00 | 5.50 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 2.00 | 4.00 | 4.90 | 4.45 | 4.85 | 0.00 | 0.00% | 2.23 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:09 PM EST |
| 3.00 | 3.20 | 3.70 | 3.45 | % | 1.15 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 4.00 | 2.25 | 2.70 | 2.48 | % | 0.62 | 0 | 0 | 5.42 | 0.98 | 0.03 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 5.00 | 1.45 | 1.80 | 1.63 | % | 0.33 | 0 | 0 | 4.55 | 0.88 | 0.10 | -0.01 | 3/19/2026 4:00:09 PM EST | |||
| 6.00 | 0.60 | 1.35 | 0.98 | 1.19 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | 0.72 | 0.19 | -0.01 | 3/16/2026 | 3/19/2026 4:00:09 PM EST |
| 7.00 | 0.15 | 0.90 | 0.53 | % | 0.08 | 0 | 0 | 0.74 | 0.50 | 0.24 | -0.01 | 3/19/2026 4:00:09 PM EST | |||
| 8.00 | 0.15 | 0.75 | 0.45 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.73 | 0.29 | 0.21 | -0.01 | 3/19/2026 | 3/19/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | 0.16 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.08 | 0.09 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.94 | 0.03 | 0.05 | 0.00 | 3/16/2026 | 3/19/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.01 | 0.02 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 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 | 9.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.34 | -0.02 | 0.03 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.86 | -0.12 | 0.10 | -0.01 | 3/19/2026 4:00:09 PM EST | |||
| 6.00 | 0.35 | 0.75 | 0.55 | 0.45 | % | 0.09 | 1 | 0 | 0.79 | -0.28 | 0.19 | -0.01 | 3/20/2026 | 3/19/2026 4:00:09 PM EST | |
| 7.00 | 0.55 | 1.30 | 0.93 | % | 0.13 | 0 | 0 | 0.75 | -0.50 | 0.24 | -0.01 | 3/19/2026 4:00:09 PM EST | |||
| 8.00 | 1.45 | 2.05 | 1.75 | 1.65 | +0.20 | +13.80% | 0.22 | 50 | 50 | 0.74 | -0.71 | 0.21 | -0.01 | 3/20/2026 | 3/19/2026 4:00:09 PM EST |
| 9.00 | 2.45 | 2.85 | 2.65 | % | 0.29 | 0 | 0 | 1.02 | -0.84 | 0.14 | -0.01 | 3/19/2026 4:00:09 PM EST | |||
| 10.00 | 3.40 | 3.80 | 3.60 | 3.15 | 0.00 | 0.00% | 0.36 | 0 | 52 | 3.36 | -0.92 | 0.09 | 0.00 | 3/19/2026 | 3/19/2026 4:00:09 PM EST |
| 11.00 | 4.40 | 4.90 | 4.65 | 4.06 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.61 | -0.97 | 0.05 | 0.00 | 3/19/2026 | 3/19/2026 4:00:09 PM EST |
| 12.00 | 5.40 | 5.80 | 5.60 | 5.04 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 3/17/2026 | 3/19/2026 4:00:09 PM EST |
| 13.00 | 6.40 | 6.80 | 6.60 | % | 0.51 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 3/19/2026 4:00:09 PM EST | |||
| 14.00 | 7.40 | 7.80 | 7.60 | 7.26 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.89 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 4:00:09 PM EST |
| 15.00 | 8.40 | 8.80 | 8.60 | % | 0.57 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/19/2026 4:00:09 PM EST |