Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $50.40 as of 7/2/2026 7:17:40 AM 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 | 28.80 | 31.80 | 30.30 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 22.50 | 26.10 | 29.30 | 27.70 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 25.00 | 23.50 | 26.80 | 25.15 | % | 1.01 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 30.00 | 18.50 | 21.80 | 20.15 | 14.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:03 PM EST |
| 35.00 | 13.80 | 16.80 | 15.30 | 11.00 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:03 PM EST |
| 40.00 | 8.90 | 11.90 | 10.40 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 58 | 1.44 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 45.00 | 5.00 | 6.10 | 5.55 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.69 | 0.90 | 0.04 | -0.05 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 50.00 | 1.60 | 2.10 | 1.85 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 4,687 | 0.41 | 0.54 | 0.09 | -0.07 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.15 | 0.06 | -0.03 | 7/1/2026 | 7/1/2026 4:00:03 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 7/1/2026 4:00:03 PM EST |
| 45.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.10 | 0.04 | -0.05 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 50.00 | 0.85 | 2.25 | 1.55 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.39 | -0.46 | 0.09 | -0.07 | 7/1/2026 | 7/1/2026 4:00:03 PM EST |
| 55.00 | 4.50 | 7.10 | 5.80 | 16.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.98 | -0.85 | 0.06 | -0.03 | 6/9/2026 | 7/1/2026 4:00:03 PM EST |