Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $24.48 as of 3/26/2026 6:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.80 | 16.40 | 14.60 | % | 1.46 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 12.50 | 10.50 | 14.00 | 12.25 | % | 0.98 | 0 | 0 | 2.60 | 0.98 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 8.10 | 11.70 | 9.90 | % | 0.66 | 0 | 102 | 2.17 | 0.94 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 17.50 | 5.80 | 8.70 | 7.25 | % | 0.41 | 0 | 4 | 1.51 | 0.88 | 0.03 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 20.00 | 4.10 | 7.20 | 5.65 | 5.58 | % | 0.28 | 2 | 211 | 1.40 | 0.80 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 22.50 | 2.25 | 5.30 | 3.78 | % | 0.17 | 0 | 23 | 1.20 | 0.69 | 0.05 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 25.00 | 1.90 | 4.00 | 2.95 | % | 0.12 | 0 | 30 | 0.82 | 0.56 | 0.05 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 30.00 | 0.50 | 2.35 | 1.43 | % | 0.05 | 0 | 178 | 0.81 | 0.34 | 0.05 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 3 | 1.21 | 0.16 | 0.03 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 4 | 1.52 | 0.08 | 0.02 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 4 | 1.71 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 4 | 1.86 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.30 | -0.02 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | % | 0.09 | 0 | 59 | 2.21 | -0.06 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 125 | 1.53 | -0.12 | 0.03 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 20.00 | 0.70 | 1.60 | 1.15 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.91 | -0.20 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 22.50 | 0.60 | 2.70 | 1.65 | % | 0.07 | 0 | 55 | 0.77 | -0.31 | 0.05 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 25.00 | 2.45 | 3.60 | 3.03 | % | 0.12 | 0 | 25 | 0.83 | -0.44 | 0.05 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 30.00 | 6.00 | 7.10 | 6.55 | % | 0.22 | 0 | 3 | 0.86 | -0.66 | 0.05 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 35.00 | 9.30 | 12.20 | 10.75 | % | 0.31 | 0 | 0 | 1.21 | -0.84 | 0.03 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 40.00 | 14.00 | 17.30 | 15.65 | % | 0.39 | 0 | 0 | 1.47 | -0.92 | 0.02 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 18.90 | 22.40 | 20.65 | % | 0.46 | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 50.00 | 23.90 | 27.40 | 25.65 | % | 0.51 | 0 | 0 | 1.86 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST |