Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $22.41 as of 1/30/2026 5:57:11 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 | 8.80 | 12.20 | 10.50 | 16.60 | 0.00 | 0.00% | 0.84 | 0 | 22 | 3.44 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 6.30 | 9.90 | 8.10 | % | 0.54 | 0 | 0 | 2.83 | 0.99 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 17.50 | 3.60 | 7.50 | 5.55 | % | 0.32 | 0 | 0 | 2.23 | 0.94 | 0.03 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 20.00 | 2.05 | 5.50 | 3.78 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.88 | 0.80 | 0.06 | -0.04 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.70 | 2.90 | 1.80 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.68 | 0.59 | 0.09 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.50 | 1.15 | 0.83 | 1.25 | +0.50 | +66.67% | 0.03 | 4 | 191 | 0.69 | 0.38 | 0.09 | -0.04 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.98 | 0.11 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5,442 | 1.73 | 0.02 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.87 | -0.01 | 0.01 | -0.01 | 7/28/2025 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 104 | 2.06 | -0.06 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.13 | -0.20 | 0.06 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.30 | 3.20 | 1.75 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.93 | -0.41 | 0.09 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 1.75 | 3.30 | 2.53 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.95 | -0.62 | 0.09 | -0.04 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 6.00 | 8.80 | 7.40 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.81 | -0.89 | 0.04 | -0.02 | 10/3/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 10.20 | 13.70 | 11.95 | % | 0.34 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 16.10 | 18.80 | 17.45 | % | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 21.10 | 23.90 | 22.50 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 26.10 | 28.90 | 27.50 | % | 0.55 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |