Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $30.33 as of 10/8/2025 3:45:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.30 | 17.70 | 16.50 | % | 1.10 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 17.50 | 12.90 | 14.30 | 13.60 | % | 0.78 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 20.00 | 10.40 | 11.40 | 10.90 | % | 0.55 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 22.50 | 7.90 | 8.90 | 8.40 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:01 PM EST |
| 25.00 | 5.50 | 6.60 | 6.05 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.67 | 1.00 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 30.00 | 1.30 | 1.50 | 1.40 | 1.63 | +0.58 | +55.24% | 0.05 | 2 | 31 | 0.53 | 0.63 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 14 | 0.62 | 0.05 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.32 | -86.49% | 0.02 | 1 | 85 | 1.55 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.55 | -0.37 | 0.15 | -0.05 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 35.00 | 3.80 | 5.50 | 4.65 | % | 0.13 | 0 | 0 | 1.39 | -0.95 | 0.04 | -0.01 | 10/8/2025 2:59:01 PM EST | |||
| 40.00 | 8.90 | 10.60 | 9.75 | % | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |