Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $25.41 as of 12/26/2025 7:37:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.40 | 14.80 | 13.10 | 16.60 | 0.00 | 0.00% | 1.05 | 0 | 22 | 2.41 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 3:59:51 PM EST |
| 15.00 | 8.40 | 12.40 | 10.40 | % | 0.69 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.50 | 6.00 | 9.90 | 7.95 | % | 0.45 | 0 | 0 | 1.59 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 3.70 | 7.50 | 5.60 | % | 0.28 | 0 | 0 | 1.27 | 0.89 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 2.05 | 5.70 | 3.88 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.14 | 0.73 | 0.06 | -0.01 | 11/21/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 1.65 | 2.55 | 2.10 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 183 | 0.52 | 0.55 | 0.08 | -0.02 | 12/12/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 0.35 | 1.50 | 0.93 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.61 | 0.22 | 0.06 | -0.01 | 11/24/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.27 | 0.06 | 0.02 | -0.01 | 11/3/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 88 | 1.42 | -0.02 | 0.02 | 0.00 | 11/28/2025 | 12/26/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.31 | -0.11 | 0.04 | -0.01 | 12/15/2025 | 12/26/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 2.30 | 1.18 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.56 | -0.27 | 0.06 | -0.01 | 9/26/2025 | 12/26/2025 3:59:51 PM EST |
| 25.00 | 0.60 | 3.60 | 2.10 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.56 | -0.45 | 0.08 | -0.02 | 11/10/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 3.90 | 6.60 | 5.25 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.88 | -0.78 | 0.06 | -0.01 | 10/3/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 7.80 | 11.10 | 9.45 | % | 0.27 | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 12.80 | 16.30 | 14.55 | % | 0.36 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 18.10 | 21.70 | 19.90 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 50.00 | 23.50 | 26.50 | 25.00 | % | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |