Options Chain for ASANA INC CL A (ASAN) - $5.84 as of 4/18/2026 4:43:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 4.70 | 4.10 | 3.50 | 0.00 | 0.00% | 1.64 | 0 | 28 | 3.14 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/21/2026 11:58:39 AM EST |
| 5.00 | 1.85 | 2.00 | 1.93 | 1.96 | +0.41 | +26.46% | 0.39 | 17 | 283 | 1.09 | 0.82 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:58:39 AM EST |
| 7.50 | 0.60 | 0.75 | 0.68 | 0.72 | +0.27 | +60.00% | 0.09 | 164 | 1,104 | 0.92 | 0.45 | 0.16 | -0.01 | 4/21/2026 | 4/21/2026 11:58:39 AM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.12 | +80.00% | 0.03 | 10,412 | 1,466 | 1.01 | 0.20 | 0.11 | -0.01 | 4/21/2026 | 4/21/2026 11:58:39 AM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 810 | 1.05 | 0.09 | 0.06 | 0.00 | 4/8/2026 | 4/21/2026 11:58:39 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 102 | 735 | 1.23 | 0.03 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 11:58:39 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 223 | 1.52 | 0.01 | 0.01 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 348 | 1.37 | 0.01 | 0.01 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 169 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 88 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 87 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 5.00 | 0.25 | 0.35 | 0.30 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 440 | 0.99 | -0.18 | 0.09 | -0.01 | 4/20/2026 | 4/21/2026 11:58:39 AM EST |
| 7.50 | 1.40 | 1.65 | 1.53 | 1.50 | -0.37 | -19.79% | 0.20 | 1 | 415 | 0.94 | -0.55 | 0.16 | -0.01 | 4/21/2026 | 4/21/2026 11:58:39 AM EST |
| 10.00 | 3.30 | 3.70 | 3.50 | 3.45 | -0.62 | -15.24% | 0.35 | 3 | 665 | 1.19 | -0.80 | 0.11 | -0.01 | 4/21/2026 | 4/21/2026 11:58:39 AM EST |
| 12.50 | 5.60 | 6.40 | 6.00 | 7.02 | 0.00 | 0.00% | 0.48 | 0 | 120 | 1.77 | -0.91 | 0.06 | 0.00 | 4/10/2026 | 4/21/2026 11:58:39 AM EST |
| 15.00 | 8.00 | 8.90 | 8.45 | 8.71 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.05 | -0.97 | 0.03 | 0.00 | 3/30/2026 | 4/21/2026 11:58:39 AM EST |
| 17.50 | 10.40 | 11.50 | 10.95 | % | 0.63 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 20.00 | 12.70 | 14.00 | 13.35 | % | 0.67 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 22.50 | 15.10 | 16.50 | 15.80 | % | 0.70 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 25.00 | 17.60 | 19.20 | 18.40 | % | 0.74 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:39 AM EST | |||
| 30.00 | 22.80 | 24.00 | 23.40 | % | 0.78 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:39 AM EST |