Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $27.63 as of 4/10/2026 8:28:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.30 | 28.70 | 27.00 | % | 10.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 5.00 | 22.80 | 26.20 | 24.50 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 7.50 | 20.30 | 23.70 | 22.00 | % | 2.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 10.00 | 18.10 | 21.20 | 19.65 | % | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 12.50 | 15.60 | 18.70 | 17.15 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 15.00 | 13.10 | 16.20 | 14.65 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.50 | 10.60 | 13.70 | 12.15 | % | 0.69 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 7.60 | 10.60 | 9.10 | % | 0.45 | 0 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 22.50 | 5.10 | 8.10 | 6.60 | % | 0.29 | 0 | 5 | 4.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 2.60 | 5.60 | 4.10 | 1.33 | 0.00 | 0.00% | 0.16 | 0 | 12 | 3.70 | 0.96 | 0.03 | -0.04 | 3/26/2026 | 4/15/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5,313 | 1.21 | 0.40 | 0.16 | -0.24 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 1 | 4.63 | 0.02 | 0.02 | -0.02 | 4/15/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 6.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 23 | 5.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.86 | -0.04 | 0.03 | -0.04 | 4/1/2026 | 4/15/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 3.20 | 1.63 | % | 0.05 | 0 | 0 | 3.26 | -0.60 | 0.16 | -0.24 | 4/15/2026 4:00:04 PM EST | |||
| 35.00 | 3.80 | 7.40 | 5.60 | % | 0.16 | 0 | 0 | 4.15 | -0.98 | 0.02 | -0.02 | 4/15/2026 4:00:04 PM EST |