Options Chain for ASTRANA HEALTH INC COM NEW (ASTH) - $34.14 as of 4/30/2026 9:04:16 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 | 22.80 | 25.70 | 24.25 | 18.26 | 0.00 | 0.00% | 2.42 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:37 PM EST |
| 12.50 | 20.30 | 23.40 | 21.85 | % | 1.75 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 15.00 | 17.80 | 21.60 | 19.70 | 17.50 | 0.00 | 0.00% | 1.31 | 0 | 99 | 4.62 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:37 PM EST |
| 17.50 | 15.30 | 18.40 | 16.85 | % | 0.96 | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 20.00 | 12.80 | 15.90 | 14.35 | 10.80 | 0.00 | 0.00% | 0.72 | 0 | 211 | 2.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:37 PM EST |
| 22.50 | 10.30 | 13.40 | 11.85 | 6.70 | 0.00 | 0.00% | 0.53 | 0 | 23 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:37 PM EST |
| 25.00 | 8.60 | 10.60 | 9.60 | 9.58 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:37 PM EST |
| 30.00 | 4.70 | 6.50 | 5.60 | 5.00 | -0.80 | -13.80% | 0.19 | 5 | 89 | 1.53 | 0.85 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:37 PM EST |
| 35.00 | 1.05 | 3.00 | 2.03 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 4,638 | 0.86 | 0.50 | 0.08 | -0.06 | 4/27/2026 | 5/1/2026 3:59:37 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 443 | 1.21 | 0.18 | 0.05 | -0.04 | 4/27/2026 | 5/1/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 4 | 1.79 | 0.04 | 0.02 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 4 | 2.14 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:37 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 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 59 | 3.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 125 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 140 | 3.23 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:37 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:37 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:37 PM EST |
| 30.00 | 0.40 | 0.75 | 0.58 | 0.75 | -0.15 | -16.67% | 0.02 | 1 | 75 | 0.83 | -0.15 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:37 PM EST |
| 35.00 | 1.45 | 3.90 | 2.68 | % | 0.08 | 0 | 0 | 0.89 | -0.50 | 0.08 | -0.06 | 5/1/2026 3:59:37 PM EST | |||
| 40.00 | 4.50 | 7.20 | 5.85 | % | 0.15 | 0 | 0 | 1.30 | -0.82 | 0.05 | -0.04 | 5/1/2026 3:59:37 PM EST | |||
| 45.00 | 9.10 | 12.20 | 10.65 | % | 0.24 | 0 | 0 | 1.73 | -0.96 | 0.02 | -0.01 | 5/1/2026 3:59:37 PM EST | |||
| 50.00 | 14.40 | 17.30 | 15.85 | % | 0.32 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:37 PM EST |