Breaking News

Astrana Health Inc (ASTH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

33.44 -1.07 -3.09%

04:31:13 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 442,360
Bid/Ask: 0.00 / 0.00
Day's Range: 32.75 - 34.50

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Astrana Health Option Chain

Get free option data for ASTH. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Astrana Health options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 09, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.3	22.6	0	12.50	0	0%	0	2.15	0
ASTH Call 12.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|12.50C Delta0.9719 Imp Vol3.5066 Bid19.3 Gamma0.0032 Theoretical20.95 Ask22.6 Theta-0.0604 Intrinsic Value20.92 Volume0 Vega0.0037 Time Value-20.92 Open Interest1 Rho0.0034 Delta / Theta-16.093 ASTH Put 12.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|12.50P Delta-0.0593 Imp Vol4.9873 Bid0 Gamma0.0041 Theoretical1.07 Ask2.15 Theta-0.1537 Intrinsic Value-20.92 Volume0 Vega0.0068 Time Value20.92 Open Interest0 Rho-0.0008 Delta / Theta0.3856
0	0%	16.8	20.2	0	15.00	0	0%	0	2.15	0
ASTH Call 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|15.00C Delta0.9623 Imp Vol3.0195 Bid16.8 Gamma0.0047 Theoretical18.5 Ask20.2 Theta-0.0663 Intrinsic Value18.42 Volume0 Vega0.0047 Time Value-18.42 Open Interest0 Rho0.004 Delta / Theta-14.5037 ASTH Put 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|15.00P Delta-0.0725 Imp Vol4.1805 Bid0 Gamma0.0057 Theoretical1.07 Ask2.15 Theta-0.1505 Intrinsic Value-18.42 Volume0 Vega0.0079 Time Value18.42 Open Interest0 Rho-0.001 Delta / Theta0.4815
0	0%	14.3	17.7	0	17.50	0	0%	0	2.15	0
ASTH Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|17.50C Delta0.9546 Imp Vol2.5018 Bid14.3 Gamma0.0066 Theoretical16 Ask17.7 Theta-0.0641 Intrinsic Value15.92 Volume0 Vega0.0055 Time Value-15.92 Open Interest0 Rho0.0047 Delta / Theta-14.8852 ASTH Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|17.50P Delta-0.0876 Imp Vol3.5086 Bid0 Gamma0.0079 Theoretical1.07 Ask2.15 Theta-0.1457 Intrinsic Value-15.92 Volume0 Vega0.0092 Time Value15.92 Open Interest50 Rho-0.0011 Delta / Theta0.6011
					33.42	Price @ Nov 09, 2026 20:13 GMT
1.55	0%	0.55	2.85	0	35.00	2.45	-30.79%	2.2	2.75	20
ASTH Call 35.00 Exp: Nov 20, 2026 Last: 1.55 Chg.: 0% SymbolASTH\|20261120\|35.00C Delta0.4227 Imp Vol1.0604 Bid0.55 Gamma0.0641 Theoretical1.7 Ask2.85 Theta-0.1099 Intrinsic Value-1.58 Volume0 Vega0.0225 Time Value3.13 Open Interest206 Rho0.0037 Delta / Theta-3.8456 ASTH Put 35.00 Exp: Nov 20, 2026 Last: 2.45 Chg.: -30.79% SymbolASTH\|20261120\|35.00P Delta-0.6809 Imp Vol0.5893 Bid2.2 Gamma0.1058 Theoretical2.47 Ask2.75 Theta-0.0529 Intrinsic Value1.58 Volume20 Vega0.0205 Time Value0.87 Open Interest255 Rho-0.006 Delta / Theta12.8726
0.12	-55.56%	0.05	0.2	3	40.00	0	0%	5.9	7.9	0
ASTH Call 40.00 Exp: Nov 20, 2026 Last: 0.12 Chg.: -55.56% SymbolASTH\|20261120\|40.00C Delta0.0724 Imp Vol0.7065 Bid0.05 Gamma0.0339 Theoretical0.12 Ask0.2 Theta-0.0257 Intrinsic Value-6.58 Volume3 Vega0.0079 Time Value6.7 Open Interest1,002 Rho0.0007 Delta / Theta-2.8152 ASTH Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|40.00P Delta-0.9473 Imp Vol0.6566 Bid5.9 Gamma0.0292 Theoretical6.9 Ask7.9 Theta-0.0162 Intrinsic Value6.58 Volume0 Vega0.0061 Time Value-6.58 Open Interest242 Rho-0.0058 Delta / Theta58.3107
0	0%	0	1.5	0	45.00	0	0%	11.6	12.3	0
ASTH Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|45.00C Delta0.171 Imp Vol1.6079 Bid0 Gamma0.0274 Theoretical0.75 Ask1.5 Theta-0.1074 Intrinsic Value-11.58 Volume0 Vega0.0146 Time Value11.58 Open Interest4,370 Rho0.0015 Delta / Theta-1.5924 ASTH Put 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolASTH\|20261120\|45.00P Delta-0.9442 Imp Vol1.057 Bid11.6 Gamma0.0188 Theoretical11.95 Ask12.3 Theta-0.0285 Intrinsic Value11.58 Volume0 Vega0.0064 Time Value-11.58 Open Interest37 Rho-0.007 Delta / Theta33.1813

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ASTH Comments

Write your thoughts about Astrana Health Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,677.92	-84.03	-1.46%
Nikkei 225	58,775.50	+1340.73	+2.33%
Shanghai	3,660.79	+11.61	+0.32%
US 500	7,572.7	+195.8	+2.65%
US Tech 100	28,006.8	+1016.8	+3.77%
DAX	26,265.56	+445.20	+1.72%
Dollar Index	101.560	-0.619	-0.61%

Crude Oil WTI	86.54	-4.29	-4.72%
Brent Oil	92.43	-5.89	-5.99%
Natural Gas	3.208	+0.210	+7.00%
Gold	4,153.90	+79.00	+1.94%
Silver	53.478	+1.535	+2.96%
US Soybeans	1,187.00	-6.75	-0.57%
Copper	6.3833	+0.1458	+2.34%

Philippines 2Y	7.391	0.000	0.00%
Philippines 10Y	8.006	0.000	0.00%
Philippines 20Y	8.305	0.000	0.00%
U.S. 2Y	4.557	+0.035	+0.77%
U.S. 10Y	4.873	+0.017	+0.35%
U.S. 30Y	5.266	+0.006	+0.11%
Germany 10Y	3.2523	-0.0151	-0.46%

Alphabet C	287.88	+3.95	+1.39%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.87	+0.91	+1.08%
Booking	163.78	+3.12	+1.94%
Apple	350.85	+8.48	+2.48%
Alibaba ADR	105.62	-3.84	-3.50%
Tesla	381.13	+22.91	+6.40%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ASTH	33.44	-1.07	-3.09%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.37	+1.48%	316.13M
BDO Unibank	122.00	-2.40%	2.39M
Bank of the Philippine Islands	99.00	+0.10%	1.97M
International Container	809.000	-0.98%	1.19M
Ayala	549.50	-0.99%	610.32K
Manila Electric	424.00	-4.93%	528.42K
SM Investments	542.00	-3.39%	375.34K

Name	Last	Chg. %	Vol.
ECPI	2.810	+12.80%	6.00K
Jolliville	3.090	+10.36%	5.00K
Jackstones	1.780	+9.20%	8.00K
Supercity Realty Dev	30.90	+8.04%	1.20K
Cirtek Holdings Subseries C Pref	9.00	+6.64%	10.80K
Euro Med Lab	1.340	+6.35%	708.00K
Roxas	2.470	+6.01%	7.00K

Name	Last	Chg. %	Vol.
Lopez	4.400	-6.38%	2.00K
Manila Broadcasting Co	4.700	-6.19%	58.70K
Primex	0.980	-5.77%	15.00K
Waterfront Philippines	0.475	-5.00%	32.00K
Manila Electric	424.00	-4.93%	528.42K
Manila Bulletin	0.160	-4.76%	10.00K
PhilWeb	12.6800	-4.66%	3.50M