Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $40.00 as of 7/27/2026 7:08:17 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
25.00 12.50 15.80 14.15 % 0.57 0 0 1.60 0.95 0.01 -0.01 7/27/2026 4:00:04 PM EST
30.00 8.30 11.50 9.90 % 0.33 0 0 1.25 0.84 0.02 -0.03 7/27/2026 4:00:04 PM EST
35.00 4.20 7.60 5.90 % 0.17 0 0 0.71 0.68 0.03 -0.04 7/27/2026 4:00:04 PM EST
40.00 1.35 5.50 3.43 % 0.09 0 0 0.71 0.49 0.04 -0.04 7/27/2026 4:00:04 PM EST
45.00 0.15 3.10 1.63 2.60 0.00 0.00% 0.04 0 1 0.61 0.30 0.04 -0.03 7/23/2026 7/27/2026 4:00:04 PM EST
50.00 0.00 1.95 0.98 % 0.02 0 0 0.91 0.17 0.03 -0.02 7/27/2026 4:00:04 PM EST
55.00 0.00 1.70 0.85 % 0.02 0 0 1.02 0.08 0.02 -0.01 7/27/2026 4:00:04 PM EST
60.00 0.00 1.40 0.70 % 0.01 0 0 1.08 0.04 0.01 -0.01 7/27/2026 4:00:04 PM EST
65.00 0.00 1.15 0.58 % 0.01 0 0 1.13 0.02 0.00 0.00 7/27/2026 4:00:04 PM EST
70.00 0.00 0.60 0.30 % 0.00 0 0 1.05 0.01 0.00 0.00 7/27/2026 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
25.00 0.00 1.90 0.95 % 0.04 0 0 1.40 -0.05 0.01 -0.01 7/27/2026 4:00:04 PM EST
30.00 0.00 2.30 1.15 % 0.04 0 0 1.08 -0.16 0.02 -0.03 7/27/2026 4:00:04 PM EST
35.00 1.50 3.80 2.65 1.75 0.00 0.00% 0.08 0 3 0.74 -0.32 0.03 -0.04 7/22/2026 7/27/2026 4:00:04 PM EST
40.00 3.70 6.00 4.85 % 0.12 0 0 0.67 -0.51 0.04 -0.04 7/27/2026 4:00:04 PM EST
45.00 6.90 9.60 8.25 % 0.18 0 0 0.62 -0.70 0.04 -0.03 7/27/2026 4:00:04 PM EST
50.00 10.30 14.30 12.30 % 0.25 0 0 1.08 -0.83 0.03 -0.02 7/27/2026 4:00:04 PM EST
55.00 15.00 18.30 16.65 % 0.30 0 0 1.05 -0.92 0.02 -0.01 7/27/2026 4:00:04 PM EST
60.00 19.90 23.30 21.60 % 0.36 0 0 1.19 -0.96 0.01 -0.01 7/27/2026 4:00:04 PM EST
65.00 24.90 28.30 26.60 % 0.41 0 0 1.31 -0.98 0.00 0.00 7/27/2026 4:00:04 PM EST
70.00 29.90 33.60 31.75 % 0.45 0 0 1.50 -0.99 0.00 0.00 7/27/2026 4:00:04 PM EST