Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $22.81 as of 12/3/2025 7:56:59 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 | 6.90 | 10.20 | 8.55 | % | 0.57 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 17.50 | 4.20 | 7.80 | 6.00 | % | 0.34 | 0 | 0 | 2.63 | 0.98 | 0.02 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 20.00 | 1.95 | 5.00 | 3.48 | % | 0.17 | 0 | 0 | 1.76 | 0.86 | 0.07 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 22.50 | 0.95 | 3.70 | 2.33 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.05 | 0.60 | 0.12 | -0.04 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.70 | 0.40 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.53 | 0.31 | 0.11 | -0.04 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.04 | 0.03 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.37 | -0.02 | 0.02 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.12 | -0.14 | 0.07 | -0.02 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.70 | -1.38 | -66.35% | 0.05 | 10 | 36 | 1.36 | -0.40 | 0.12 | -0.04 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 1.15 | 3.80 | 2.48 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.40 | -0.69 | 0.11 | -0.04 | 11/10/2025 | 12/3/2025 3:59:55 PM EST |
| 30.00 | 5.70 | 8.00 | 6.85 | % | 0.23 | 0 | 0 | 1.65 | -0.96 | 0.03 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 11.00 | 13.30 | 12.15 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 40.00 | 15.60 | 17.90 | 16.75 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 45.00 | 20.20 | 23.20 | 21.70 | % | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |