Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $32.49 as of 5/5/2025 7:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.90 | 21.80 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 16.00 | 19.30 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 13.60 | 16.80 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 11.60 | 14.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 8.30 | 12.10 | 9.80 | 0.00 | 0.00% | 0 | 2 | 2.46 | 1.00 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 7.00 | 9.30 | 5.60 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.94 | 0.02 | -0.02 | 4/2/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 3.30 | 4.20 | 2.30 | 0.00 | 0.00% | 0 | 24 | 1.16 | 0.69 | 0.06 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.75 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 42 | 0.88 | 0.33 | 0.07 | -0.08 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 5,052 | 0.88 | 0.08 | 0.03 | -0.03 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.71 | 0.02 | 0.01 | -0.01 | 2/28/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 9 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 4.60 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 24 | 2.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 25 | 2.65 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 654 | 2.22 | -0.06 | 0.02 | -0.02 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.85 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 58 | 1.11 | -0.31 | 0.06 | -0.08 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 2.95 | 4.90 | 5.55 | 0.00 | 0.00% | 0 | 42 | 0.86 | -0.67 | 0.07 | -0.08 | 4/3/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 7.00 | 9.30 | 15.85 | 0.00 | 0.00% | 0 | 13 | 1.22 | -0.92 | 0.03 | -0.03 | 2/28/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 11.40 | 13.80 | 16.60 | 0.00 | 0.00% | 0 | 2 | 1.90 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 16.20 | 19.00 | 11.00 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 21.20 | 24.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 25.80 | 29.20 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 31.00 | 34.30 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 35.80 | 39.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 40.80 | 44.30 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 45.70 | 49.30 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 50.80 | 54.50 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 55.80 | 59.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |