Options Chain for ASTRONICS CORP COM (ATRO) - $75.75 as of 1/30/2026 7:29:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 57.00 | 61.00 | 59.00 | 30.87 | 0.00 | 0.00% | 3.37 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 54.50 | 58.50 | 56.50 | 9.40 | 0.00 | 0.00% | 2.83 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 52.00 | 56.00 | 54.00 | % | 2.40 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 49.50 | 53.50 | 51.50 | 51.20 | 0.00 | 0.00% | 2.06 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 45.50 | 46.80 | 46.15 | 46.20 | 0.00 | 0.00% | 1.54 | 0 | 25 | 1.71 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 39.50 | 43.50 | 41.50 | 41.57 | 0.00 | 0.00% | 1.19 | 0 | 19 | 2.04 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 34.50 | 38.50 | 36.50 | 36.30 | 0.00 | 0.00% | 0.91 | 0 | 21 | 1.75 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 30.00 | 34.00 | 32.00 | 19.71 | 0.00 | 0.00% | 0.71 | 0 | 52 | 1.41 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 25.00 | 29.00 | 27.00 | 29.90 | 0.00 | 0.00% | 0.54 | 0 | 117 | 1.35 | 0.97 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 20.50 | 24.50 | 22.50 | 21.70 | 0.00 | 0.00% | 0.41 | 0 | 123 | 1.14 | 0.94 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 16.50 | 20.50 | 18.50 | 16.68 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.00 | 0.88 | 0.01 | -0.05 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 12.50 | 16.50 | 14.50 | 14.60 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.63 | 0.80 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 9.20 | 12.50 | 10.85 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 83 | 0.63 | 0.70 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 6.00 | 10.00 | 8.00 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.63 | 0.59 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 3.70 | 8.00 | 5.85 | 5.52 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.64 | 0.48 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 2.00 | 6.10 | 4.05 | 4.57 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.63 | 0.37 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.50 | 4.90 | 2.70 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.59 | 0.27 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 5.00 | 2.55 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.18 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.83 | 0.13 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.01 | -0.02 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.10 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.58 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 0.15 | 4.30 | 2.23 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 55 | 1.28 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.31 | -0.03 | 0.00 | -0.02 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.40 | 1.20 | 0.80 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.71 | -0.06 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 2.95 | 1.53 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | -0.12 | 0.01 | -0.05 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.50 | 4.90 | 2.70 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.67 | -0.20 | 0.02 | -0.07 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 2.50 | 5.90 | 4.20 | 4.34 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | -0.30 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 4.50 | 7.90 | 6.20 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.41 | 0.02 | -0.08 | 1/9/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 7.00 | 10.70 | 8.85 | % | 0.11 | 0 | 0 | 0.63 | -0.52 | 0.02 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 10.50 | 14.50 | 12.50 | % | 0.15 | 0 | 0 | 0.65 | -0.63 | 0.02 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 14.50 | 18.00 | 16.25 | % | 0.18 | 0 | 0 | 0.64 | -0.73 | 0.02 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 18.80 | 22.00 | 20.40 | % | 0.21 | 0 | 0 | 0.84 | -0.82 | 0.02 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 23.10 | 26.50 | 24.80 | % | 0.25 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 27.80 | 31.00 | 29.40 | % | 0.28 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST |