Options Chain for ASTRONICS CORP COM (ATRO) - $72.41 as of 1/16/2026 3:28:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.30 | 47.50 | 45.40 | % | 1.51 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 35.00 | 38.50 | 42.00 | 40.25 | 23.20 | 0.00 | 0.00% | 1.15 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:51 PM EST |
| 40.00 | 33.60 | 35.60 | 34.60 | 36.00 | +17.20 | +91.49% | 0.86 | 5 | 35 | 1.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 45.00 | 28.50 | 32.00 | 30.25 | % | 0.67 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 50.00 | 23.50 | 27.50 | 25.50 | 22.80 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.44 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 55.00 | 18.50 | 22.50 | 20.50 | 17.70 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.20 | 0.97 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 60.00 | 13.50 | 16.90 | 15.20 | 15.17 | +6.06 | +66.52% | 0.25 | 3 | 75 | 0.87 | 0.93 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 65.00 | 8.90 | 12.50 | 10.70 | 10.72 | +1.69 | +18.72% | 0.16 | 24 | 34 | 0.83 | 0.82 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 70.00 | 6.00 | 7.90 | 6.95 | 6.90 | +1.57 | +29.46% | 0.10 | 37 | 1,144 | 0.48 | 0.68 | 0.03 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 75.00 | 2.70 | 5.40 | 4.05 | 4.05 | +0.95 | +30.65% | 0.05 | 14 | 31 | 0.46 | 0.52 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 80.00 | 0.95 | 4.30 | 2.63 | 2.15 | % | 0.03 | 17 | 0 | 0.49 | 0.34 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 85.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.10 | -13.34% | 0.01 | 16 | 6 | 0.37 | 0.17 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.06 | 0.09 | 0.02 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.01 | 1/16/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 2.05 | 1.03 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 1/16/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | -0.03 | 0.01 | -0.02 | 1/12/2026 | 1/16/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.29 | -0.07 | 0.01 | -0.03 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 65.00 | 0.05 | 2.70 | 1.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.48 | -0.18 | 0.02 | -0.04 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 70.00 | 0.70 | 4.90 | 2.80 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.52 | -0.32 | 0.03 | -0.06 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 75.00 | 2.60 | 6.00 | 4.30 | 4.30 | % | 0.06 | 1 | 0 | 0.45 | -0.48 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 80.00 | 5.90 | 9.40 | 7.65 | 7.10 | -6.70 | -48.56% | 0.10 | 1 | 1 | 0.47 | -0.66 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 85.00 | 9.70 | 12.50 | 11.10 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.83 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 90.00 | 13.70 | 17.00 | 15.35 | % | 0.17 | 0 | 0 | 0.69 | -0.91 | 0.02 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 95.00 | 18.30 | 22.00 | 20.15 | % | 0.21 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 1/16/2026 3:59:51 PM EST |