Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $36.72 as of 4/26/2024 8:55:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.20 | 24.50 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.50 | 17.80 | 22.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 15.50 | 19.50 | % | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 13.00 | 17.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 10.70 | 14.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 5.70 | 9.50 | % | 0 | 2 | 1.72 | 0.92 | 0.03 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 2.60 | 3.20 | 3.38 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.67 | 0.07 | -0.05 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.60 | 0.85 | 1.12 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.26 | 0.08 | -0.03 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 6,052 | 0.65 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 4.80 | 0.28 | 0.00 | 0.00% | 0 | 188 | 2.47 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 40 | 2.75 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 60 | 2.99 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 76 | 1.32 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.65 | -0.08 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.95 | 1.35 | 1.20 | -0.10 | -7.70% | 17 | 18 | 0.56 | -0.33 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 3.50 | 4.10 | 3.41 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.74 | 0.08 | -0.03 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 6.70 | 10.20 | 3.60 | 0.00 | 0.00% | 0 | 9 | 1.32 | -0.96 | 0.02 | -0.01 | 3/7/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 11.70 | 15.00 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 16.90 | 20.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 60.00 | 21.50 | 25.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 26.20 | 30.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |