Breaking News

Astrana Health Inc (ASTH)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.75 -1.06 -2.60%

03:59:59 - Closed. Currency in USD

After Hours

39.75

0.00

0.00%

7:30:04 - Real-time Data

Type: Equity

Market: United States

Volume: 493,376
Bid/Ask: 0.00 / 0.00
Day's Range: 38.72 - 40.66

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

Aug 17, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.5	31	0	10.00	0	0%	0	2.15	0
ASTH Call 10.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|10.00C Delta0.9693 Imp Vol9.467 Bid28.5 Gamma0.0018 Theoretical29.75 Ask31 Theta-0.3364 Intrinsic Value29.75 Volume0 Vega0.0028 Time Value-29.75 Open Interest2 Rho0.0009 Delta / Theta-2.8816 ASTH Put 10.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|10.00P Delta-0.0377 Imp Vol10.6848 Bid0 Gamma0.0019 Theoretical1.08 Ask2.15 Theta-0.4485 Intrinsic Value-29.75 Volume0 Vega0.0034 Time Value29.75 Open Interest0 Rho-0.0003 Delta / Theta0.0841
0	0%	25.8	28.5	0	12.50	0	0%	0	1.75	0
ASTH Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|12.50C Delta0.9655 Imp Vol7.6899 Bid25.8 Gamma0.0024 Theoretical27.15 Ask28.5 Theta-0.3013 Intrinsic Value27.25 Volume0 Vega0.0031 Time Value-27.25 Open Interest79 Rho0.0012 Delta / Theta-3.2041 ASTH Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|12.50P Delta-0.0423 Imp Vol8.5096 Bid0 Gamma0.0026 Theoretical0.88 Ask1.75 Theta-0.3919 Intrinsic Value-27.25 Volume0 Vega0.0037 Time Value27.25 Open Interest30 Rho-0.0003 Delta / Theta0.1079
0	0%	23.4	26	0	15.00	0	0%	0	2.15	0
ASTH Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|15.00C Delta0.9569 Imp Vol6.7 Bid23.4 Gamma0.0033 Theoretical24.7 Ask26 Theta-0.3149 Intrinsic Value24.75 Volume0 Vega0.0037 Time Value-24.75 Open Interest3 Rho0.0014 Delta / Theta-3.0388 ASTH Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|15.00P Delta-0.0561 Imp Vol7.7249 Bid0 Gamma0.0036 Theoretical1.08 Ask2.15 Theta-0.446 Intrinsic Value-24.75 Volume0 Vega0.0046 Time Value24.75 Open Interest30 Rho-0.0003 Delta / Theta0.1259
					39.75	Price @ Aug 17, 2026 20:13 GMT
0.83	0%	0.45	2.45	0	40.00	0	0%	0.1	2.85	0
ASTH Call 40.00 Exp: Aug 21, 2026 Last: 0.83 Chg.: 0% SymbolASTH\|20260821\|40.00C Delta0.4449 Imp Vol1.1401 Bid0.45 Gamma0.0848 Theoretical1.45 Ask2.45 Theta-0.2318 Intrinsic Value-0.25 Volume0 Vega0.0162 Time Value1.08 Open Interest116 Rho0.0017 Delta / Theta-1.9197 ASTH Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|40.00P Delta-0.6451 Imp Vol0.5654 Bid0.1 Gamma0.1614 Theoretical1.48 Ask2.85 Theta-0.1053 Intrinsic Value0.25 Volume0 Vega0.0152 Time Value-0.25 Open Interest5 Rho-0.0024 Delta / Theta6.1257
0.34	47.83%	0	1	1	45.00	0	0%	4.1	6.7	0
ASTH Call 45.00 Exp: Aug 21, 2026 Last: 0.34 Chg.: 47.83% SymbolASTH\|20260821\|45.00C Delta0.1777 Imp Vol1.3575 Bid0 Gamma0.0469 Theoretical0.5 Ask1 Theta-0.1812 Intrinsic Value-5.25 Volume1 Vega0.0106 Time Value5.59 Open Interest293 Rho0.0007 Delta / Theta-0.9807 ASTH Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|45.00P Delta-0.9832 Imp Vol0.6455 Bid4.1 Gamma0.0628 Theoretical5.96 Ask6.7 Theta-0.0119 Intrinsic Value5.25 Volume0 Vega0.0017 Time Value-5.25 Open Interest1 Rho-0.0018 Delta / Theta82.8939
0.1	0%	0	0.1	0	50.00	0	0%	9.1	12.1	0
ASTH Call 50.00 Exp: Aug 21, 2026 Last: 0.1 Chg.: 0% SymbolASTH\|20260821\|50.00C Delta0.0279 Imp Vol1.1933 Bid0 Gamma0.0131 Theoretical0.05 Ask0.1 Theta-0.0391 Intrinsic Value-10.25 Volume0 Vega0.0026 Time Value10.35 Open Interest4,379 Rho0.0001 Delta / Theta-0.7122 ASTH Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolASTH\|20260821\|50.00P Delta-0.9888 Imp Vol1.0371 Bid9.1 Gamma0.0072 Theoretical10.96 Ask12.1 Theta-0.0137 Intrinsic Value10.25 Volume0 Vega0.0012 Time Value-10.25 Open Interest0 Rho-0.0019 Delta / Theta72.1564

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,236.39	-25.41	-0.41%
Nikkei 225	68,042.00	-1178.25	-1.70%
Shanghai	3,963.48	-19.17	-0.48%
US 500	7,728.3	-17.1	-0.22%
US Tech 100	29,815.6	-179.8	-0.60%
DAX	26,338.61	-101.70	-0.38%
Dollar Index	99.480	-0.054	-0.05%

Crude Oil WTI	84.18	+0.44	+0.53%
Brent Oil	91.27	+0.40	+0.44%
Natural Gas	2.706	+0.002	+0.07%
Gold	4,454.12	-19.58	-0.44%
Silver	65.420	-0.811	-1.22%
US Soybeans	1,224.63	+8.63	+0.71%
Copper	6.5695	-0.0435	-0.66%

Philippines 2Y	6.312	0.000	0.00%
Philippines 10Y	7.253	0.000	0.00%
Philippines 20Y	7.383	0.000	0.00%
U.S. 2Y	4.186	+0.004	+0.10%
U.S. 10Y	4.731	+0.007	+0.15%
U.S. 30Y	5.315	+0.005	+0.09%
Germany 10Y	3.2179	+0.0191	+0.60%

Alphabet C	341.45	-2.09	-0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.20	-2.53	-3.17%
Booking	204.76	-7.30	-3.44%
Apple	305.59	-0.34	-0.11%
Alibaba ADR	124.71	+0.90	+0.73%
Tesla	339.30	-2.97	-0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ASTH	39.75	-1.06	-2.60%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.500	+9.38%	6.69M
MREIT	13.54	+0.74%	3.67M
SM Prime	18.140	-0.22%	2.44M
First Gen	28.05	+3.13%	1.55M
BDO Unibank	124.70	-0.95%	457.11K
International Container	954.000	-0.93%	409.92K
Jollibee Foods	159.00	-0.31%	289.56K

Name	Last	Chg. %	Vol.
Philippine Estates	0.435	+16.00%	220.00K
Atlas Consolidated Mining	17.500	+9.38%	6.69M
Sta Lucia Land	2.010	+6.91%	5.00K
Altus Property Ventures	11.60	+6.23%	100.00
Paxys	3.750	+6.23%	36.00K
ACE Enexor	3.840	+5.49%	4.00K
Top Line Business Dev	1.77	+4.73%	2.85M

Name	Last	Chg. %	Vol.
ABS CBN	3.830	-5.67%	671.00K
Top Frontier Inv	54.00	-5.26%	420.00
Steniel Manufacturing	2.00	-4.76%	62.00K
Italpinas Dev	0.660	-4.35%	28.00K
House of Investments	4.980	-4.23%	200.40K
Ionics	2.020	-3.35%	3.36M
Abacore Capital	0.3350	-1.47%	2.05M