Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $24.26 as of 6/19/2025 6:52:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 6.00 | 8.80 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 20.00 | 3.60 | 6.30 | 4.72 | 0.00 | 0.00% | 0 | 8 | 6.05 | 0.95 | 0.03 | -0.05 | 5/28/2025 | 6/18/2025 3:28:54 PM EST |
| 22.50 | 1.05 | 3.90 | 3.53 | 0.00 | 0.00% | 0 | 2 | 4.31 | 0.76 | 0.10 | -0.21 | 6/16/2025 | 6/18/2025 3:28:54 PM EST |
| 25.00 | 0.00 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 6 | 2.85 | 0.42 | 0.14 | -0.27 | 6/10/2025 | 6/18/2025 3:28:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.79 | 0.02 | 0.03 | -0.03 | 6/11/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 5,040 | 2.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 8.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 6.11 | -0.05 | 0.03 | -0.05 | 6/18/2025 3:28:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 80 | 2.21 | -0.24 | 0.10 | -0.21 | 5/22/2025 | 6/18/2025 3:28:54 PM EST |
| 25.00 | 0.00 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 36 | 2.83 | -0.58 | 0.14 | -0.27 | 5/21/2025 | 6/18/2025 3:28:54 PM EST |
| 30.00 | 5.60 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 4.31 | -0.98 | 0.03 | -0.03 | 5/13/2025 | 6/18/2025 3:28:54 PM EST |
| 35.00 | 10.70 | 11.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:54 PM EST |
| 40.00 | 15.40 | 17.00 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 20.60 | 22.30 | % | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 50.00 | 25.20 | 27.20 | % | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |