Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $22.41 as of 1/30/2026 5:57:11 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 | 8.80 | 11.50 | 10.15 | % | 0.81 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 6.80 | 9.80 | 8.30 | % | 0.55 | 0 | 0 | 1.90 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 17.50 | 4.70 | 7.50 | 6.10 | % | 0.35 | 0 | 0 | 1.54 | 0.86 | 0.04 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 20.00 | 2.25 | 5.50 | 3.88 | % | 0.19 | 0 | 0 | 1.40 | 0.72 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 22.50 | 2.15 | 3.20 | 2.68 | 3.00 | +0.76 | +33.93% | 0.12 | 1 | 2 | 0.77 | 0.57 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.25 | 3.00 | 1.63 | % | 0.07 | 0 | 0 | 0.72 | 0.42 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.23 | 0.19 | 0.04 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.08 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.01 | 0.00 | 1/30/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.56 | -0.05 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.15 | -0.14 | 0.04 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.10 | 2.75 | 1.43 | % | 0.07 | 0 | 0 | 0.78 | -0.28 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 22.50 | 0.70 | 4.00 | 2.35 | % | 0.10 | 0 | 0 | 0.76 | -0.43 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 2.50 | 5.50 | 4.00 | % | 0.16 | 0 | 0 | 0.77 | -0.58 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 5.60 | 9.00 | 7.30 | % | 0.24 | 0 | 0 | 1.18 | -0.81 | 0.04 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 10.90 | 13.20 | 12.05 | % | 0.34 | 0 | 0 | 1.16 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 15.80 | 18.80 | 17.30 | % | 0.43 | 0 | 0 | 1.62 | -0.97 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST |