Options Chain for ASANA INC CL A (ASAN) - $10.95 as of 1/20/2026 7:06:12 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 | 9.30 | 10.40 | 9.85 | 9.74 | -0.35 | -3.47% | 9.85 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 2.00 | 8.30 | 9.40 | 8.85 | 8.75 | -0.45 | -4.90% | 4.42 | 9 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 3.00 | 7.20 | 8.10 | 7.65 | 7.62 | -0.58 | -7.08% | 2.55 | 9 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 4.00 | 6.20 | 7.20 | 6.70 | 6.72 | -0.43 | -6.02% | 1.68 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 5.00 | 5.20 | 6.30 | 5.75 | 6.15 | 0.00 | 0.00% | 1.15 | 0 | 2 | 9.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 3:59:56 PM EST |
| 6.00 | 4.20 | 5.30 | 4.75 | 5.27 | 0.00 | 0.00% | 0.79 | 0 | 1 | 7.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 3:59:56 PM EST |
| 7.00 | 3.20 | 4.30 | 3.75 | % | 0.54 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 7.50 | 2.70 | 3.80 | 3.25 | % | 0.43 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 8.00 | 2.20 | 3.40 | 2.80 | % | 0.35 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 8.50 | 1.70 | 2.85 | 2.28 | % | 0.27 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 9.00 | 1.20 | 2.35 | 1.78 | % | 0.20 | 0 | 0 | 3.64 | 1.00 | 0.01 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 9.50 | 0.70 | 1.85 | 1.28 | % | 0.13 | 0 | 0 | 3.06 | 0.99 | 0.06 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 10.00 | 0.60 | 0.95 | 0.78 | % | 0.08 | 0 | 0 | 1.30 | 0.89 | 0.29 | -0.02 | 1/20/2026 3:59:56 PM EST | |||
| 10.50 | 0.30 | 0.45 | 0.38 | 0.40 | % | 0.04 | 4 | 0 | 0.59 | 0.67 | 0.59 | -0.04 | 1/20/2026 | 1/20/2026 3:59:56 PM EST | |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 317 | 306 | 0.65 | 0.35 | 0.62 | -0.04 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 169 | 14 | 0.89 | 0.12 | 0.33 | -0.02 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 44 | 0.97 | 0.03 | 0.11 | -0.01 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.22 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/20/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.44 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/20/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/20/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.21 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/20/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.28 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/20/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 244 | 2.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/20/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/20/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/20/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 18.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/20/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/20/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.01 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST | |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.02 | 9 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST | |
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.01 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.59 | -0.01 | 0.06 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 1 | 0 | 0.74 | -0.11 | 0.29 | -0.02 | 1/20/2026 | 1/20/2026 3:59:56 PM EST | |
| 10.50 | 0.05 | 0.20 | 0.13 | 0.17 | +0.10 | +142.86% | 0.01 | 55 | 11 | 0.59 | -0.33 | 0.59 | -0.04 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.17 | +68.00% | 0.03 | 1 | 1,077 | 0.58 | -0.65 | 0.62 | -0.04 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 11.50 | 0.40 | 1.15 | 0.78 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 57 | 1.77 | -0.88 | 0.33 | -0.02 | 1/16/2026 | 1/20/2026 3:59:56 PM EST |
| 12.00 | 1.05 | 1.80 | 1.43 | 0.97 | 0.00 | 0.00% | 0.12 | 0 | 72 | 2.58 | -0.97 | 0.11 | -0.01 | 1/16/2026 | 1/20/2026 3:59:56 PM EST |
| 12.50 | 1.55 | 2.30 | 1.93 | 1.86 | +0.66 | +55.00% | 0.15 | 1 | 149 | 2.94 | -0.99 | 0.02 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 13.00 | 2.10 | 2.85 | 2.48 | 2.35 | +0.70 | +42.43% | 0.19 | 4 | 12 | 3.42 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 13.50 | 2.55 | 3.40 | 2.98 | 0.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/20/2026 3:59:56 PM EST |
| 14.00 | 3.00 | 3.90 | 3.45 | 1.15 | 0.00 | 0.00% | 0.25 | 0 | 13 | 4.15 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/20/2026 3:59:56 PM EST |
| 14.50 | 3.50 | 4.40 | 3.95 | 1.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/20/2026 3:59:56 PM EST |
| 15.00 | 4.00 | 4.90 | 4.45 | % | 0.30 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 15.50 | 4.40 | 5.40 | 4.90 | 2.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/20/2026 3:59:56 PM EST |
| 16.00 | 4.80 | 5.90 | 5.35 | 5.36 | +2.44 | +83.57% | 0.33 | 1 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST |
| 16.50 | 5.30 | 6.30 | 5.80 | 5.78 | % | 0.35 | 1 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:56 PM EST | |
| 17.00 | 5.80 | 6.90 | 6.35 | 3.47 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/20/2026 3:59:56 PM EST |
| 17.50 | 6.30 | 7.40 | 6.85 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/20/2026 3:59:56 PM EST |
| 18.00 | 6.80 | 7.90 | 7.35 | % | 0.41 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 18.50 | 7.30 | 8.40 | 7.85 | % | 0.42 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 19.00 | 7.80 | 8.90 | 8.35 | % | 0.44 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 20.00 | 8.80 | 9.90 | 9.35 | % | 0.47 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 21.00 | 9.80 | 10.90 | 10.35 | % | 0.49 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 22.00 | 10.80 | 11.90 | 11.35 | % | 0.52 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 23.00 | 11.80 | 12.90 | 12.35 | % | 0.54 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:56 PM EST | |||
| 24.00 | 12.80 | 13.90 | 13.35 | 12.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 3:59:56 PM EST |
| 25.00 | 14.00 | 14.90 | 14.45 | 13.31 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/20/2026 3:59:56 PM EST |