Options Chain for ASTRONICS CORP COM (ATRO) - $40.15 as of 9/16/2025 8:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.20 | 40.00 | 38.10 | % | 15.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 5.00 | 33.70 | 37.50 | 35.60 | % | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 7.50 | 31.20 | 35.00 | 33.10 | % | 4.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 10.00 | 28.70 | 32.50 | 30.60 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 12.50 | 26.20 | 30.00 | 28.10 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 15.00 | 23.70 | 27.50 | 25.60 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 17.50 | 21.20 | 25.00 | 23.10 | 16.70 | 0.00 | 0.00% | 1.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/16/2025 4:00:05 PM EST |
| 20.00 | 18.90 | 22.50 | 20.70 | 19.79 | 0.00 | 0.00% | 1.03 | 0 | 3 | 9.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 22.50 | 16.40 | 20.00 | 18.20 | 17.58 | 0.00 | 0.00% | 0.81 | 0 | 10 | 8.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 25.00 | 14.70 | 17.50 | 16.10 | 11.84 | 0.00 | 0.00% | 0.64 | 0 | 80 | 7.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
| 30.00 | 9.40 | 10.40 | 9.90 | 13.17 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.78 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:05 PM EST |
| 35.00 | 4.50 | 6.00 | 5.25 | 5.33 | -0.57 | -9.67% | 0.15 | 5 | 154 | 2.36 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 40.00 | 0.50 | 0.80 | 0.65 | 0.80 | -1.14 | -58.77% | 0.02 | 70 | 313 | 0.53 | 0.48 | 0.26 | -0.07 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 90 | 1.23 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 4.40 | 2.20 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 32 | 4.18 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 40.00 | 0.15 | 1.70 | 0.93 | 0.70 | -0.47 | -40.18% | 0.02 | 1 | 79 | 1.39 | -0.52 | 0.26 | -0.07 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 45.00 | 4.10 | 5.60 | 4.85 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.11 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 50.00 | 9.10 | 10.60 | 9.85 | 8.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 55.00 | 14.10 | 15.40 | 14.75 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 60.00 | 19.20 | 20.70 | 19.95 | % | 0.33 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 65.00 | 24.10 | 25.70 | 24.90 | % | 0.38 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST |