Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $49.17 as of 7/5/2026 8:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 37.60 | 41.20 | 39.40 | 24.80 | 0.00 | 0.00% | 3.94 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:50 PM EST |
| 12.50 | 34.60 | 38.50 | 36.55 | 30.00 | 0.00 | 0.00% | 2.92 | 0 | 79 | 3.50 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:50 PM EST |
| 15.00 | 32.40 | 36.00 | 34.20 | 24.00 | 0.00 | 0.00% | 2.28 | 0 | 213 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 3:59:50 PM EST |
| 17.50 | 30.50 | 33.30 | 31.90 | 20.81 | 0.00 | 0.00% | 1.82 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:50 PM EST |
| 20.00 | 27.90 | 31.00 | 29.45 | 26.61 | 0.00 | 0.00% | 1.47 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:50 PM EST |
| 22.50 | 25.50 | 28.60 | 27.05 | 8.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.14 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 7/2/2026 3:59:50 PM EST |
| 25.00 | 22.90 | 26.20 | 24.55 | 14.44 | 0.00 | 0.00% | 0.98 | 0 | 6 | 1.93 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 7/2/2026 3:59:50 PM EST |
| 30.00 | 17.60 | 21.30 | 19.45 | 20.40 | 0.00 | 0.00% | 0.65 | 0 | 413 | 1.50 | 0.95 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 35.00 | 13.10 | 16.60 | 14.85 | 10.30 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.25 | 0.90 | 0.01 | -0.03 | 6/26/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 9.50 | 11.80 | 10.65 | 9.75 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.60 | 0.81 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 6.10 | 8.50 | 7.30 | 8.20 | +0.48 | +6.22% | 0.16 | 15 | 30 | 0.66 | 0.70 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 50.00 | 3.80 | 5.40 | 4.60 | 5.05 | +0.05 | +1.00% | 0.09 | 16 | 56 | 0.65 | 0.54 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 2.25 | 2.55 | 2.40 | 2.52 | -0.41 | -14.00% | 0.04 | 18 | 1,595 | 0.59 | 0.38 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 0.40 | 2.70 | 1.55 | 1.35 | % | 0.03 | 2 | 0 | 0.61 | 0.27 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 65.00 | 0.05 | 2.70 | 1.38 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.02 | -0.04 | 7/2/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 30 | 3.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 30 | 2.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 126 | 2.54 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.03 | 55 | 131 | 1.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 56 | 2.07 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 7/2/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.86 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 7/2/2026 3:59:50 PM EST |
| 30.00 | 0.05 | 2.00 | 1.03 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.06 | -0.05 | 0.01 | -0.03 | 6/15/2026 | 7/2/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.17 | -0.10 | 0.01 | -0.03 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 40.00 | 0.05 | 2.60 | 1.33 | 1.05 | -2.05 | -66.13% | 0.03 | 1 | 1 | 0.64 | -0.19 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 45.00 | 1.75 | 3.60 | 2.68 | % | 0.06 | 0 | 0 | 0.67 | -0.30 | 0.03 | -0.05 | 7/2/2026 3:59:50 PM EST | |||
| 50.00 | 4.00 | 6.40 | 5.20 | 4.34 | % | 0.10 | 1 | 0 | 0.69 | -0.46 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 55.00 | 7.10 | 9.40 | 8.25 | 7.50 | 0.00 | 0.00% | 0.15 | 2 | 1 | 0.67 | -0.62 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 10.30 | 13.10 | 11.70 | % | 0.19 | 0 | 0 | 0.82 | -0.73 | 0.03 | -0.04 | 7/2/2026 3:59:50 PM EST | |||
| 65.00 | 14.70 | 18.60 | 16.65 | % | 0.26 | 0 | 0 | 1.06 | -0.81 | 0.02 | -0.04 | 7/2/2026 3:59:50 PM EST |