Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $39.35 as of 8/24/2026 7:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 19.60 | 18.45 | % | 0.92 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 14.90 | 17.80 | 16.35 | % | 0.73 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 12.50 | 15.40 | 13.95 | % | 0.56 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 7.30 | 10.80 | 9.05 | % | 0.30 | 0 | 0 | 1.07 | 0.88 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 4.00 | 6.70 | 5.35 | % | 0.15 | 0 | 0 | 0.95 | 0.72 | 0.04 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 1.65 | 4.30 | 2.98 | % | 0.07 | 0 | 0 | 0.58 | 0.51 | 0.04 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.15 | 2.75 | 1.45 | % | 0.03 | 0 | 0 | 0.54 | 0.32 | 0.04 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.98 | 0.18 | 0.03 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.88 | 0.09 | 0.02 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.05 | 0.01 | -0.01 | 8/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.51 | -0.03 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.12 | -0.12 | 0.02 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.65 | 3.70 | 2.18 | % | 0.06 | 0 | 0 | 0.68 | -0.28 | 0.04 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 3.10 | 5.40 | 4.25 | % | 0.11 | 0 | 0 | 0.63 | -0.49 | 0.04 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 5.60 | 8.90 | 7.25 | % | 0.16 | 0 | 0 | 0.86 | -0.68 | 0.04 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 50.00 | 10.00 | 13.30 | 11.65 | % | 0.23 | 0 | 0 | 0.97 | -0.82 | 0.03 | -0.03 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 14.90 | 18.00 | 16.45 | % | 0.30 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 19.90 | 22.90 | 21.40 | % | 0.36 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST |