Options Chain for ASANA INC CL A (ASAN) - $7.96 as of 3/9/2026 4:03:41 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 | 6.50 | 7.30 | 6.90 | 6.74 | +0.59 | +9.60% | 6.90 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 2.00 | 5.50 | 6.40 | 5.95 | 5.85 | +0.65 | +12.50% | 2.98 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 3.00 | 4.50 | 5.20 | 4.85 | 4.20 | 0.00 | 0.00% | 1.62 | 0 | 1 | 8.91 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/9/2026 2:59:03 PM EST |
| 4.00 | 3.50 | 4.20 | 3.85 | 3.20 | 0.00 | 0.00% | 0.96 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/9/2026 2:59:03 PM EST |
| 4.50 | 3.00 | 3.70 | 3.35 | 3.25 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 2:59:03 PM EST |
| 5.00 | 2.55 | 3.20 | 2.88 | 2.42 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 2:59:03 PM EST |
| 5.50 | 2.05 | 2.70 | 2.38 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 6.00 | 1.55 | 2.20 | 1.88 | 1.53 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 2/26/2026 | 3/9/2026 2:59:03 PM EST |
| 6.50 | 1.10 | 1.70 | 1.40 | 1.25 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.71 | 0.99 | 0.04 | 0.00 | 3/2/2026 | 3/9/2026 2:59:03 PM EST |
| 7.00 | 0.85 | 1.10 | 0.98 | 0.97 | -0.23 | -19.17% | 0.14 | 4 | 76 | 1.67 | 0.92 | 0.20 | -0.02 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 7.50 | 0.45 | 0.65 | 0.55 | 0.61 | +0.07 | +12.97% | 0.07 | 1 | 44 | 1.09 | 0.75 | 0.47 | -0.04 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.03 | 49 | 382 | 0.72 | 0.46 | 0.63 | -0.04 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.02 | 51 | 26 | 1.24 | 0.20 | 0.45 | -0.03 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 185 | 375 | 1.14 | 0.07 | 0.21 | -0.01 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.02 | 0.07 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.55 | 0.00 | 0.02 | 0.00 | 3/6/2026 | 3/9/2026 2:59:03 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.23 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/9/2026 2:59:03 PM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.79 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 2:59:03 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/9/2026 2:59:03 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.84 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 2:59:03 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 7.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/9/2026 2:59:03 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 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 | 3.40 | 1.70 | % | 1.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 3.40 | 1.70 | % | 0.85 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 9.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 2:59:03 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 9.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 2:59:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 2:59:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 2:59:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.89 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/9/2026 2:59:03 PM EST |
| 6.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 220 | 4.13 | -0.01 | 0.04 | 0.00 | 3/5/2026 | 3/9/2026 2:59:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.30 | -0.08 | 0.20 | -0.02 | 3/6/2026 | 3/9/2026 2:59:03 PM EST |
| 7.50 | 0.05 | 0.35 | 0.20 | 0.18 | +0.03 | +20.00% | 0.03 | 20 | 29 | 0.86 | -0.25 | 0.47 | -0.04 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.03 | 63 | 271 | 0.82 | -0.54 | 0.63 | -0.04 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 8.50 | 0.55 | 0.80 | 0.68 | 0.62 | % | 0.08 | 1 | 0 | 1.29 | -0.80 | 0.45 | -0.03 | 3/9/2026 | 3/9/2026 2:59:03 PM EST | |
| 9.00 | 0.90 | 1.50 | 1.20 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.42 | -0.93 | 0.21 | -0.01 | 2/25/2026 | 3/9/2026 2:59:03 PM EST |
| 9.50 | 1.35 | 1.95 | 1.65 | 2.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.65 | -0.98 | 0.07 | 0.00 | 3/3/2026 | 3/9/2026 2:59:03 PM EST |
| 10.00 | 1.80 | 2.40 | 2.10 | 2.14 | +0.04 | +1.91% | 0.21 | 2 | 1 | 2.82 | -1.00 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 10.50 | 2.30 | 3.00 | 2.65 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.52 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 2:59:03 PM EST |
| 11.00 | 2.80 | 3.50 | 3.15 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 2:59:03 PM EST |
| 11.50 | 3.30 | 4.00 | 3.65 | 4.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 2:59:03 PM EST |
| 12.00 | 3.80 | 4.50 | 4.15 | 4.15 | -0.06 | -1.43% | 0.35 | 2 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 12.50 | 4.30 | 5.00 | 4.65 | 4.65 | -0.15 | -3.13% | 0.37 | 2 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 13.00 | 4.80 | 5.50 | 5.15 | 5.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/9/2026 2:59:03 PM EST |
| 13.50 | 5.30 | 6.00 | 5.65 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 2:59:03 PM EST |
| 14.00 | 5.80 | 6.50 | 6.15 | 6.15 | +0.05 | +0.82% | 0.44 | 2 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 14.50 | 6.30 | 7.00 | 6.65 | 6.63 | -0.92 | -12.19% | 0.46 | 6 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 15.00 | 6.80 | 7.50 | 7.15 | 7.15 | +0.10 | +1.42% | 0.48 | 4 | 4 | 5.65 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 16.00 | 7.80 | 8.50 | 8.15 | 8.15 | +0.10 | +1.25% | 0.51 | 4 | 3 | 5.99 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 17.00 | 8.80 | 9.50 | 9.15 | 9.15 | +1.00 | +12.27% | 0.54 | 6 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 18.00 | 9.80 | 10.50 | 10.15 | 10.15 | 0.00 | 0.00% | 0.56 | 6 | 1 | 6.62 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 19.00 | 10.80 | 11.50 | 11.15 | 11.15 | 0.00 | 0.00% | 0.59 | 2 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 20.00 | 11.80 | 12.50 | 12.15 | 12.15 | -0.70 | -5.45% | 0.61 | 4 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:59:03 PM EST |
| 21.00 | 12.80 | 13.50 | 13.15 | % | 0.63 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 3/9/2026 2:59:03 PM EST |