Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $39.01 as of 5/12/2026 8:38:29 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 | 22.50 | 26.10 | 24.30 | % | 1.62 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 17.50 | 20.10 | 23.70 | 21.90 | % | 1.25 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 20.00 | 17.60 | 21.00 | 19.30 | % | 0.97 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 22.50 | 15.10 | 18.70 | 16.90 | % | 0.75 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 25.00 | 12.60 | 15.90 | 14.25 | % | 0.57 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 30.00 | 7.90 | 10.10 | 9.00 | % | 0.30 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.01 | 5/12/2026 3:59:18 PM EST | |||
| 35.00 | 3.60 | 5.80 | 4.70 | 4.47 | +0.49 | +12.32% | 0.13 | 2 | 4 | 0.78 | 0.75 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:18 PM EST |
| 40.00 | 1.75 | 2.50 | 2.13 | 2.15 | -0.40 | -15.69% | 0.05 | 4,462 | 27 | 0.54 | 0.46 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:18 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.83 | 0.21 | 0.04 | -0.02 | 5/12/2026 3:59:18 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.07 | 0.07 | 0.02 | -0.01 | 5/12/2026 3:59:18 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:18 PM EST | |||
| 30.00 | 0.10 | 0.80 | 0.45 | % | 0.02 | 0 | 0 | 0.66 | -0.07 | 0.02 | -0.01 | 5/12/2026 3:59:18 PM EST | |||
| 35.00 | 0.75 | 1.20 | 0.98 | 1.06 | -0.24 | -18.47% | 0.03 | 10 | 26 | 0.51 | -0.25 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:18 PM EST |
| 40.00 | 2.30 | 4.50 | 3.40 | % | 0.08 | 0 | 0 | 0.55 | -0.54 | 0.06 | -0.03 | 5/12/2026 3:59:18 PM EST | |||
| 45.00 | 5.60 | 7.60 | 6.60 | % | 0.15 | 0 | 0 | 0.69 | -0.79 | 0.04 | -0.02 | 5/12/2026 3:59:18 PM EST | |||
| 50.00 | 10.30 | 12.60 | 11.45 | % | 0.23 | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.01 | 5/12/2026 3:59:18 PM EST |