[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTH":3,"homepage-market-summary":31,"stock-options-ASTH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ASTH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Astrana Health Inc. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Astrana Health Inc is a patient-centered, physician-centric integrated population health management company. The company is working to provide coordinated, outcomes-based medical care cost-effectively. It is focused on physicians providing high-quality medical care, population health management, and care coordination for patients, particularly senior patients and patients with multiple chronic conditions. The company's three reportable segments are Care Partners, Care Delivery, and Care Enablement. It generates the majority of its revenue from the Care Partners segment.","3,000","Alhambra, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.88,35.53,36.39,35.11,34.91,0.97,2.78,310353.638199,7808,35.8718,51.6,18.08,515914.0444877092,53.1,4419,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":47,"expiration_iv":47,"kpis":180,"expirations":183,"strikes":197,"updated_at":410,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":123,"implied_volatility":47},5,4488,[184,185,189,193],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":177,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":177,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-02-19",140,"270219",{"date":194,"label":194,"type":177,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",231,"270521",[198,220,239,258,283,309,332,355,374,392],{"strike":199,"call":200,"put":211,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":40},"ASTH  261016C00020000",14.3,18,0,1.6232,0.977113,0.004758,-0.022091,0.003813,0.007314,{"contract_symbol":212,"symbol":212,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"ASTH  261016P00020000",1.35,1.8101,-0.033932,0.005922,-0.034198,0.005293,-0.000541,{"strike":221,"call":222,"put":231,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":40},"ASTH  261016C00022500",12,15.5,0.948127,0.009311,-0.043234,0.007462,0.007808,{"contract_symbol":232,"symbol":232,"bid":204,"ask":233,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":214,"implied_volatility":214,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"ASTH  261016P00022500",1.95,-0.067633,0.01028,-0.059361,0.009188,-0.001099,{"strike":67,"call":240,"put":250,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":40},"ASTH  261016C00025000",9.3,12.9,1.3532,0.932658,0.013706,-0.044228,0.009157,0.008541,{"contract_symbol":251,"symbol":251,"bid":204,"ask":233,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"ASTH  261016P00025000",1.6414,-0.099451,0.015155,-0.071959,0.012282,-0.001608,{"strike":259,"call":260,"put":272,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":204,"changePercent":9,"volume":204,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":40},"ASTH  261016C00030000",4.7,8,4.2,2,0.8967,0.865853,0.034308,-0.048618,0.01519,0.009483,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":204,"changePercent":9,"volume":204,"openInterest":203,"open_interest":203,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"ASTH  261016P00030000",0.1,2.35,0.96,1.2165,-0.192045,0.031955,-0.083341,0.019194,-0.003034,{"strike":284,"call":285,"put":297,"callItm":40,"putItm":14,"isAtm":40},35,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":204,"changePercent":9,"volume":204,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":40},"ASTH  261016C00035000",0.95,3,1.75,10,0.5372,0.613566,0.101368,-0.051561,0.026889,0.007689,{"contract_symbol":298,"symbol":298,"bid":299,"ask":275,"last":300,"change":301,"changePercent":9,"volume":47,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"ASTH  261016P00035000",0.5,1.15,-0.15,13,0.6671,-0.399211,0.082372,-0.064609,0.027133,-0.006046,{"strike":310,"call":311,"put":322,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":312,"symbol":312,"bid":204,"ask":313,"last":128,"change":314,"changePercent":9,"volume":288,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"ASTH  261016C00040000",1.8,0.01,4121,0.6124,0.198682,0.064799,-0.042831,0.019594,0.002561,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":325,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":40},"ASTH  261016P00040000",3.4,6,0.6818,-0.772559,0.062983,-0.0516,0.021203,-0.012439,{"strike":333,"call":334,"put":345,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":335,"symbol":335,"bid":204,"ask":47,"last":336,"change":337,"changePercent":9,"volume":47,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"ASTH  261016C00045000",0.04,-0.06,322,0.6697,0.048321,0.021328,-0.016856,0.007052,0.00063,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":40},"ASTH  261016P00045000",7.9,10.5,0.7946,-0.915822,0.027665,-0.030788,0.010855,-0.016178,{"strike":356,"call":357,"put":365,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":358,"symbol":358,"bid":204,"ask":47,"last":359,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":339,"implied_volatility":339,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"ASTH  261016C00050000",0.05,0.006856,0.004066,-0.003213,0.001344,0.00009,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":349,"implied_volatility":349,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"ASTH  261016P00050000",12.7,15.2,-0.980038,0.008657,-0.009634,0.003397,-0.018917,{"strike":375,"call":376,"put":383,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":377,"symbol":377,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":339,"implied_volatility":339,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"ASTH  261016C00055000",0.000708,0.000521,-0.000411,0.000172,0.000009,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":349,"implied_volatility":349,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":40},"ASTH  261016P00055000",17.3,20.8,-0.996173,0.002039,-0.002269,0.0008,-0.021044,{"strike":393,"call":394,"put":401,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":395,"symbol":395,"bid":204,"ask":233,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":339,"implied_volatility":339,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"ASTH  261016C00060000",0.000058,0.00005,-0.00004,0.000017,0.000001,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":349,"implied_volatility":349,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":40},"ASTH  261016P00060000",22.8,25.8,-0.999373,0.000393,-0.000437,0.000154,-0.023004,"2026-10-02T22:31:20.925511+00:00"]