Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $29.63 as of 8/13/2025 8:25:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.90 | 19.00 | 17.45 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 15.00 | 13.40 | 16.30 | 14.85 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 17.50 | 10.20 | 13.80 | 12.00 | 13.27 | 0.00 | 0.00% | 0.69 | 0 | 1 | 9.25 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/13/2025 3:59:55 PM EST |
| 20.00 | 7.90 | 11.30 | 9.60 | 4.07 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:55 PM EST |
| 22.50 | 6.50 | 8.80 | 7.65 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 64 | 5.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 25.00 | 4.30 | 5.60 | 4.95 | 4.04 | 0.00 | 0.00% | 0.20 | 0 | 161 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.61 | +0.26 | +74.29% | 0.01 | 42 | 5,036 | 0.83 | 0.38 | 0.26 | -0.13 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.22 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/13/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 7.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/13/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.61 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/13/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 81 | 6.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 94 | 6.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 30.00 | 0.55 | 0.95 | 0.75 | 0.56 | -1.39 | -71.29% | 0.03 | 3 | 26 | 0.55 | -0.62 | 0.26 | -0.13 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 35.00 | 3.80 | 7.60 | 5.70 | % | 0.16 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 40.00 | 8.70 | 12.50 | 10.60 | % | 0.27 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 45.00 | 13.80 | 17.40 | 15.60 | % | 0.35 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 50.00 | 19.10 | 22.60 | 20.85 | % | 0.42 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 55.00 | 23.70 | 27.60 | 25.65 | % | 0.47 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |