Options Chain for ASANA INC CL A (ASAN) - $6.10 as of 4/24/2026 7:37:33 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 | 5.00 | 5.60 | 5.30 | 5.01 | 0.00 | 0.00% | 5.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 2.00 | 4.10 | 4.50 | 4.30 | 4.25 | -0.24 | -5.35% | 2.15 | 2 | 6 | 6.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 3.00 | 2.90 | 3.80 | 3.35 | 3.00 | 0.00 | 0.00% | 1.12 | 0 | 6 | 6.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 3.50 | 2.60 | 3.10 | 2.85 | 2.85 | +0.30 | +11.77% | 0.81 | 2 | 3 | 4.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 4.00 | 0.90 | 3.70 | 2.30 | 2.60 | 0.00 | 0.00% | 0.57 | 0 | 9 | 8.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 4.50 | 0.60 | 3.20 | 1.90 | 1.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 7.51 | 1.00 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 5.00 | 0.85 | 1.60 | 1.23 | 1.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.30 | 0.94 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 5.50 | 0.65 | 1.15 | 0.90 | 0.88 | +0.28 | +46.67% | 0.16 | 1 | 22 | 1.90 | 0.85 | 0.24 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.26 | +83.88% | 0.09 | 51 | 244 | 0.97 | 0.70 | 0.43 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.04 | 50 | 394 | 0.87 | 0.46 | 0.53 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.02 | 28 | 285 | 0.96 | 0.26 | 0.38 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.97 | 0.14 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 49 | 1.49 | 0.04 | 0.11 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.74 | 0.01 | 0.05 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 2 | 4.83 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 12.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 88 | 58 | 2.76 | 0.00 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 67 | 1.36 | -0.06 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 14 | 253 | 1.07 | -0.15 | 0.24 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.13 | -39.40% | 0.02 | 45 | 107 | 0.87 | -0.30 | 0.43 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 6.50 | 0.35 | 0.45 | 0.40 | 0.48 | +0.03 | +6.67% | 0.06 | 51 | 3 | 0.93 | -0.55 | 0.53 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.25 | -23.81% | 0.11 | 12 | 12 | 0.93 | -0.74 | 0.38 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 7.50 | 0.90 | 1.65 | 1.28 | 1.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.59 | -0.86 | 0.25 | -0.01 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 8.00 | 0.55 | 3.40 | 1.98 | 1.79 | 0.00 | 0.00% | 0.25 | 0 | 24 | 6.54 | -0.96 | 0.11 | 0.00 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 8.50 | 1.05 | 3.70 | 2.38 | 2.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 6.30 | -0.99 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 9.00 | 2.20 | 3.60 | 2.90 | 3.15 | 0.00 | 0.00% | 0.32 | 0 | 42 | 4.90 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 9.50 | 2.70 | 3.90 | 3.30 | 3.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 10.00 | 2.55 | 5.10 | 3.83 | 4.05 | 0.00 | 0.00% | 0.38 | 0 | 3 | 6.85 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 10.50 | 3.00 | 5.60 | 4.30 | 4.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 7.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 11.00 | 4.30 | 5.20 | 4.75 | 5.10 | 0.00 | 0.00% | 0.43 | 0 | 6 | 4.64 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 11.50 | 4.70 | 5.70 | 5.20 | 5.70 | +0.09 | +1.61% | 0.45 | 1 | 1 | 4.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 12.00 | 5.10 | 6.10 | 5.60 | 6.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.67 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 12.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 13.00 | 6.10 | 7.80 | 6.95 | 6.72 | -0.31 | -4.41% | 0.53 | 1 | 4 | 7.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 14.00 | 7.40 | 7.80 | 7.60 | 8.10 | 0.00 | 0.00% | 0.54 | 0 | 20 | 3.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 15.00 | 8.30 | 9.10 | 8.70 | 8.67 | -0.18 | -2.04% | 0.58 | 2 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |