Options Chain for ASTRONICS CORP COM (ATRO) - $34.80 as of 6/18/2025 8:26:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 28.00 | 32.00 | 12.45 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 6/17/2025 3:59:54 PM EST |
| 7.50 | 25.50 | 29.50 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/17/2025 3:59:54 PM EST |
| 10.00 | 23.00 | 27.00 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/17/2025 3:59:54 PM EST |
| 12.50 | 20.50 | 24.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 6/17/2025 3:59:54 PM EST |
| 15.00 | 18.00 | 22.00 | 3.48 | 0.00 | 0.00% | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 6/17/2025 3:59:54 PM EST |
| 17.50 | 15.50 | 19.50 | 9.20 | 0.00 | 0.00% | 0 | 23 | 9.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/17/2025 3:59:54 PM EST |
| 20.00 | 13.00 | 17.00 | 13.37 | 0.00 | 0.00% | 0 | 54 | 8.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:54 PM EST |
| 22.50 | 11.30 | 14.50 | 13.60 | 0.00 | 0.00% | 0 | 16 | 6.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 25.00 | 8.70 | 12.00 | 10.25 | 0.00 | 0.00% | 0 | 100 | 5.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 30.00 | 3.70 | 5.80 | 5.03 | 0.00 | 0.00% | 0 | 18 | 2.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 241 | 1.13 | 0.39 | 0.23 | -0.11 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 4.30 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/17/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.95 | 0.24 | 0.00 | 0.00% | 0 | 7 | 8.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 9.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 88 | 2.27 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 4.30 | 0.18 | 0.00 | 0.00% | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:54 PM EST |
| 35.00 | 0.45 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 43 | 0.99 | -0.61 | 0.23 | -0.11 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 40.00 | 4.30 | 6.80 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 45.00 | 9.50 | 11.90 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST |