Options Chain for ASANA INC CL A (ASAN) - $6.17 as of 3/27/2026 8:58:37 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 | 4.60 | 7.10 | 5.85 | % | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 2.00 | 3.70 | 4.40 | 4.05 | % | 2.02 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 3.00 | 2.70 | 3.70 | 3.20 | % | 1.07 | 0 | 0 | 2.88 | 1.00 | 0.01 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 4.00 | 1.75 | 2.75 | 2.25 | % | 0.56 | 0 | 0 | 2.11 | 0.94 | 0.06 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.85 | 1.90 | 1.38 | % | 0.28 | 0 | 0 | 1.64 | 0.81 | 0.15 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 6.00 | 0.45 | 0.95 | 0.70 | % | 0.12 | 0 | 0 | 0.74 | 0.60 | 0.23 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 7.00 | 0.20 | 0.60 | 0.40 | % | 0.06 | 0 | 0 | 0.82 | 0.37 | 0.23 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.20 | 0.20 | 0.17 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 3.59 | 0.10 | 0.11 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.73 | 0.05 | 0.06 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.91 | 0.02 | 0.03 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.07 | 0.01 | 0.01 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.21 | 0.00 | 0.01 | 0.00 | 3/27/2026 3:59:56 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 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.05 | 0.53 | % | 0.18 | 0 | 0 | 4.20 | 0.00 | 0.01 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 2.20 | 1.10 | % | 0.28 | 0 | 0 | 5.33 | -0.06 | 0.06 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.31 | -0.19 | 0.15 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 6.00 | 0.25 | 0.90 | 0.58 | % | 0.10 | 0 | 0 | 0.81 | -0.40 | 0.23 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 7.00 | 0.90 | 1.50 | 1.20 | % | 0.17 | 0 | 0 | 0.79 | -0.63 | 0.23 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 8.00 | 1.50 | 2.45 | 1.98 | % | 0.25 | 0 | 0 | 1.44 | -0.80 | 0.17 | -0.01 | 3/27/2026 3:59:56 PM EST | |||
| 9.00 | 2.40 | 3.50 | 2.95 | % | 0.33 | 0 | 0 | 1.76 | -0.90 | 0.11 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 10.00 | 3.50 | 4.40 | 3.95 | % | 0.40 | 0 | 0 | 1.83 | -0.95 | 0.06 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 11.00 | 4.70 | 5.40 | 5.05 | 4.84 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.01 | -0.98 | 0.03 | 0.00 | 3/26/2026 | 3/27/2026 3:59:56 PM EST |
| 12.00 | 5.50 | 6.40 | 5.95 | % | 0.50 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:56 PM EST | |||
| 13.00 | 6.50 | 7.60 | 7.05 | % | 0.54 | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 3/27/2026 3:59:56 PM EST |