Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $40.93 as of 11/20/2024 7:46:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.40 | 13.10 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 6.20 | 7.00 | % | 0 | 0 | 0.67 | 0.90 | 0.03 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 40.00 | 2.70 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 36 | 0.49 | 0.62 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.65 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.27 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.15 | 0.30 | 0.15 | -0.04 | -21.06% | 14 | 5,583 | 0.47 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 2.15 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 1.40 | 1.65 | 1.60 | -0.15 | -8.58% | 2 | 2 | 0.45 | -0.38 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 4.30 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.73 | 0.06 | -0.03 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 8.50 | 10.10 | 6.00 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.93 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 12.70 | 16.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 17.50 | 21.00 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 65.00 | 22.10 | 26.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 27.50 | 31.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 32.50 | 36.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 80.00 | 37.50 | 40.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 85.00 | 42.00 | 46.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 47.50 | 51.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |