Options Chain for ASTRONICS CORP COM (ATRO) - $16.00 as of 4/19/2024 2:16:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 5.00 | 10.70 | 13.20 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 7.50 | 8.10 | 10.40 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 10.00 | 5.60 | 7.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 12.50 | 3.20 | 4.80 | % | 0 | 0 | 1.83 | 0.98 | 0.03 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 15.00 | 1.20 | 1.85 | % | 0 | 0 | 0.47 | 0.73 | 0.16 | -0.01 | 4/19/2024 1:59:04 PM EST | |||
| 17.50 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.29 | 0.16 | -0.01 | 4/17/2024 | 4/19/2024 1:59:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.06 | 0.05 | 0.00 | 3/27/2024 | 4/19/2024 1:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | -0.02 | 0.03 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 15.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.44 | -0.27 | 0.16 | -0.01 | 4/18/2024 | 4/19/2024 1:59:04 PM EST |
| 17.50 | 1.45 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.71 | 0.16 | -0.01 | 4/4/2024 | 4/19/2024 1:59:04 PM EST |
| 20.00 | 3.70 | 4.70 | % | 0 | 0 | 1.14 | -0.94 | 0.05 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 22.50 | 6.20 | 7.40 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 25.00 | 8.80 | 10.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 30.00 | 13.70 | 15.20 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 35.00 | 18.70 | 19.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST |