Options Chain for ASANA INC CL A (ASAN) - $11.15 as of 11/4/2026 11:28:10 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 | 10.10 | 11.20 | 10.65 | % | 10.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 2.50 | 8.70 | 10.40 | 9.55 | 8.83 | 0.00 | 0.00% | 3.82 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:52 PM EST |
| 4.00 | 7.20 | 8.90 | 8.05 | 7.15 | 0.00 | 0.00% | 2.01 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 5.00 | 6.30 | 7.80 | 7.05 | 6.31 | 0.00 | 0.00% | 1.41 | 0 | 39 | 5.74 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 6.00 | 5.20 | 6.90 | 6.05 | 5.25 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:52 PM EST |
| 7.50 | 3.80 | 4.50 | 4.15 | 4.03 | +0.28 | +7.47% | 0.55 | 4 | 389 | 2.15 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 9.00 | 2.25 | 3.10 | 2.68 | % | 0.30 | 0 | 0 | 1.64 | 0.97 | 0.05 | -0.01 | 11/4/2026 3:59:52 PM EST | |||
| 10.00 | 1.65 | 1.95 | 1.80 | 1.63 | +0.18 | +12.42% | 0.18 | 43 | 2,232 | 0.99 | 0.86 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 11.00 | 0.65 | 1.15 | 0.90 | 0.95 | +0.15 | +18.75% | 0.08 | 8 | 9 | 0.83 | 0.68 | 0.21 | -0.02 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.35 | +0.10 | +40.00% | 0.03 | 68 | 1,909 | 0.67 | 0.35 | 0.22 | -0.02 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 20 | 23 | 0.69 | 0.12 | 0.12 | -0.01 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.89 | 0.05 | 0.06 | -0.01 | 11/2/2026 | 11/4/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.26 | 0.02 | 0.03 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.10 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 11/4/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 148 | 9.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/4/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 634 | 2.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,808 | 1.48 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.79 | -0.03 | 0.05 | -0.01 | 11/4/2026 3:59:52 PM EST | |||
| 10.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.06 | -28.58% | 0.02 | 27 | 1,503 | 0.80 | -0.14 | 0.13 | -0.01 | 11/4/2026 | 11/4/2026 3:59:52 PM EST |
| 11.00 | 0.20 | 0.60 | 0.40 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | -0.32 | 0.21 | -0.02 | 11/2/2026 | 11/4/2026 3:59:52 PM EST |
| 12.50 | 0.80 | 1.30 | 1.05 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.80 | -0.65 | 0.22 | -0.02 | 10/30/2026 | 11/4/2026 3:59:52 PM EST |
| 14.00 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 1.80 | -0.88 | 0.12 | -0.01 | 11/4/2026 3:59:52 PM EST | |||
| 15.00 | 3.00 | 4.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.38 | -0.95 | 0.06 | -0.01 | 10/30/2026 | 11/4/2026 3:59:52 PM EST |
| 16.00 | 4.00 | 5.30 | 4.65 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.27 | -0.98 | 0.03 | 0.00 | 10/30/2026 | 11/4/2026 3:59:52 PM EST |
| 17.50 | 5.50 | 7.20 | 6.35 | 6.35 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.01 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 11/4/2026 3:59:52 PM EST |
| 19.00 | 7.00 | 8.60 | 7.80 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:52 PM EST |
| 20.00 | 8.00 | 9.60 | 8.80 | % | 0.44 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 21.00 | 9.00 | 10.40 | 9.70 | % | 0.46 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST | |||
| 22.00 | 10.00 | 11.70 | 10.85 | % | 0.49 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:52 PM EST |