Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $30.33 as of 10/8/2025 6:36:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.30 | 17.80 | 16.55 | 8.57 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 13.10 | 14.60 | 13.85 | % | 0.79 | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 10.90 | 11.40 | 11.15 | 10.00 | 0.00 | 0.00% | 0.56 | 0 | 52 | 1.38 | 0.96 | 0.01 | -0.01 | 9/19/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 7.90 | 10.70 | 9.30 | 7.50 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.58 | 0.90 | 0.02 | -0.01 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 6.50 | 6.80 | 6.65 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 94 | 0.74 | 0.82 | 0.03 | -0.02 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 3.10 | 0.00 | 0.00% | 0.11 | 1 | 805 | 0.69 | 0.59 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 1.15 | 1.40 | 1.28 | 1.20 | +0.04 | +3.45% | 0.04 | 40 | 4,473 | 0.63 | 0.32 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.14 | +45.17% | 0.01 | 6 | 32 | 0.65 | 0.13 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.05 | 0.02 | -0.01 | 9/9/2025 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.05 | 1 | 30 | 1.93 | -0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | -0.04 | 0.01 | -0.01 | 9/3/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 0.30 | 0.80 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.72 | -0.10 | 0.02 | -0.01 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.74 | -0.18 | 0.03 | -0.02 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 1.60 | 2.90 | 2.25 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.63 | -0.41 | 0.05 | -0.03 | 8/27/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 4.90 | 5.60 | 5.25 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.05 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 40.00 | 9.10 | 10.20 | 9.65 | % | 0.24 | 0 | 0 | 0.85 | -0.87 | 0.03 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 45.00 | 13.70 | 15.60 | 14.65 | % | 0.33 | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 10/8/2025 3:59:50 PM EST |