Options Chain for ASANA INC CL A (ASAN) - $5.46 as of 4/10/2026 8:28:06 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 | 3.70 | 5.80 | 4.75 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 2.00 | 2.70 | 4.80 | 3.75 | 3.80 | 0.00 | 0.00% | 1.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |
| 3.00 | 2.50 | 4.40 | 3.45 | % | 1.15 | 0 | 0 | 6.17 | 0.99 | 0.02 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 4.00 | 0.85 | 3.70 | 2.28 | % | 0.57 | 0 | 0 | 4.12 | 0.90 | 0.08 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 5.00 | 1.10 | 1.35 | 1.23 | 1.60 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.07 | 0.75 | 0.17 | -0.01 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 6.00 | 0.50 | 0.75 | 0.63 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.88 | 0.53 | 0.24 | -0.01 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.35 | +0.06 | +20.69% | 0.05 | 2 | 29 | 0.83 | 0.31 | 0.22 | -0.01 | 4/17/2026 | 4/16/2026 4:00:08 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | 0.16 | 0.16 | 0.00 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.19 | 0.08 | 0.10 | 0.00 | 4/10/2026 | 4/16/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.64 | 0.04 | 0.05 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.57 | 0.02 | 0.03 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.97 | 0.01 | 0.01 | 0.00 | 4/16/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.96 | -0.01 | 0.02 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.96 | -0.10 | 0.08 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 5.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.87 | -0.25 | 0.17 | -0.01 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 6.00 | 0.60 | 0.80 | 0.70 | 0.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.47 | 0.24 | -0.01 | 4/10/2026 | 4/16/2026 4:00:08 PM EST |
| 7.00 | 1.30 | 1.45 | 1.38 | 1.91 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | -0.69 | 0.22 | -0.01 | 4/10/2026 | 4/16/2026 4:00:08 PM EST |
| 8.00 | 0.80 | 3.70 | 2.25 | % | 0.28 | 0 | 0 | 2.42 | -0.84 | 0.16 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 9.00 | 1.75 | 4.30 | 3.03 | % | 0.34 | 0 | 0 | 2.29 | -0.92 | 0.10 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 10.00 | 2.70 | 5.40 | 4.05 | % | 0.40 | 0 | 0 | 2.50 | -0.96 | 0.05 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 11.00 | 3.60 | 6.40 | 5.00 | % | 0.45 | 0 | 0 | 2.68 | -0.98 | 0.03 | 0.00 | 4/16/2026 4:00:08 PM EST | |||
| 12.00 | 4.60 | 6.70 | 5.65 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |