Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $40.81 as of 8/17/2026 6:57:53 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 | 28.50 | 31.00 | 29.75 | 24.80 | 0.00 | 0.00% | 2.98 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/17/2026 3:59:58 PM EST |
| 12.50 | 25.80 | 28.50 | 27.15 | 30.00 | 0.00 | 0.00% | 2.17 | 0 | 79 | 9.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:58 PM EST |
| 15.00 | 23.40 | 26.00 | 24.70 | 24.00 | 0.00 | 0.00% | 1.65 | 0 | 3 | 8.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/17/2026 3:59:58 PM EST |
| 17.50 | 21.00 | 24.40 | 22.70 | 20.81 | 0.00 | 0.00% | 1.30 | 0 | 14 | 8.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/17/2026 3:59:58 PM EST |
| 20.00 | 18.60 | 21.50 | 20.05 | 26.61 | 0.00 | 0.00% | 1.00 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:58 PM EST |
| 22.50 | 16.10 | 19.40 | 17.75 | 8.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 13.60 | 15.10 | 14.35 | 14.44 | 0.00 | 0.00% | 0.57 | 0 | 6 | 3.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 8.50 | 11.70 | 10.10 | 10.06 | 0.00 | 0.00% | 0.34 | 0 | 287 | 3.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 3.80 | 6.90 | 5.35 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 363 | 2.68 | 0.92 | 0.05 | -0.06 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 2.45 | 1.33 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.84 | 0.50 | 0.11 | -0.17 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.34 | +0.11 | +47.83% | 0.01 | 1 | 293 | 1.66 | 0.10 | 0.04 | -0.07 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,379 | 1.28 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/17/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 76 | 6.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 56 | 5.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 435 | 1.86 | -0.08 | 0.05 | -0.06 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 0.50 | 2.85 | 1.68 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.95 | -0.50 | 0.11 | -0.17 | 7/28/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 4.10 | 6.70 | 5.40 | 8.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.91 | -0.90 | 0.04 | -0.07 | 7/28/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 9.10 | 11.70 | 10.40 | 14.01 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.62 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 14.00 | 17.30 | 15.65 | 7.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 19.00 | 21.90 | 20.45 | % | 0.34 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 65.00 | 24.00 | 27.00 | 25.50 | % | 0.39 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST |