Options Chain for ATRICURE INC COM (ATRC) - $40.33 as of 12/26/2025 7:38:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.00 | 28.00 | 25.50 | % | 1.70 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 17.50 | 20.60 | 25.50 | 23.05 | % | 1.32 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 18.10 | 23.00 | 20.55 | % | 1.03 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 15.60 | 20.50 | 18.05 | % | 0.80 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 13.20 | 18.00 | 15.60 | % | 0.62 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 8.20 | 13.00 | 10.60 | 7.25 | 0.00 | 0.00% | 0.35 | 0 | 40 | 2.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 3.50 | 8.20 | 5.85 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.49 | 0.84 | 0.04 | -0.03 | 11/21/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 4.90 | 2.50 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 32 | 1.28 | 0.53 | 0.06 | -0.05 | 12/4/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.50 | 1.25 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 219 | 1.13 | 0.25 | 0.05 | -0.04 | 12/10/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.10 | 0.09 | 0.03 | -0.02 | 11/14/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.40 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.21 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/26/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.98 | -0.16 | 0.04 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 0.10 | 4.90 | 2.50 | % | 0.06 | 0 | 0 | 0.65 | -0.47 | 0.06 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 2.75 | 7.50 | 5.13 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.13 | -0.75 | 0.05 | -0.04 | 11/26/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 7.00 | 11.70 | 9.35 | 18.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -0.91 | 0.03 | -0.02 | 6/24/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 12.00 | 16.80 | 14.40 | % | 0.26 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST |