Options Chain for ASTRONICS CORP COM (ATRO) - $72.49 as of 4/10/2026 8:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.50 | 35.80 | 33.65 | % | 0.84 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 45.00 | 26.50 | 30.60 | 28.55 | % | 0.63 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 50.00 | 21.50 | 24.80 | 23.15 | 21.72 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:58:59 AM EST |
| 55.00 | 16.50 | 19.80 | 18.15 | % | 0.33 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 60.00 | 11.50 | 14.80 | 13.15 | 10.90 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.09 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:59 AM EST |
| 65.00 | 7.00 | 9.80 | 8.40 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.52 | 0.96 | 0.03 | -0.04 | 4/7/2026 | 4/13/2026 11:58:59 AM EST |
| 70.00 | 2.90 | 5.70 | 4.30 | 4.00 | -0.09 | -2.20% | 0.06 | 1 | 74 | 1.26 | 0.75 | 0.06 | -0.18 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 75.00 | 1.05 | 1.85 | 1.45 | 1.29 | +0.04 | +3.20% | 0.02 | 3 | 43 | 0.68 | 0.38 | 0.08 | -0.20 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 80.00 | 0.15 | 0.20 | 0.18 | 0.35 | -0.15 | -30.00% | 0.00 | 2 | 26 | 0.67 | 0.09 | 0.03 | -0.08 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.28 | 0.01 | 0.01 | -0.02 | 4/8/2026 | 4/13/2026 11:58:59 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 100.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 8 | 3.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 105.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 110.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 115.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/13/2026 11:58:59 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 3.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 24 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:59 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:59 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.94 | -0.04 | 0.03 | -0.04 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 70.00 | 0.35 | 1.00 | 0.68 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.60 | -0.25 | 0.06 | -0.18 | 4/7/2026 | 4/13/2026 11:58:59 AM EST |
| 75.00 | 1.70 | 5.00 | 3.35 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.28 | -0.62 | 0.08 | -0.20 | 4/6/2026 | 4/13/2026 11:58:59 AM EST |
| 80.00 | 5.60 | 8.50 | 7.05 | % | 0.09 | 0 | 2 | 1.32 | -0.91 | 0.03 | -0.08 | 4/13/2026 11:58:59 AM EST | |||
| 85.00 | 10.30 | 13.50 | 11.90 | % | 0.14 | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.02 | 4/13/2026 11:58:59 AM EST | |||
| 90.00 | 15.00 | 18.50 | 16.75 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 95.00 | 19.90 | 23.50 | 21.70 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 100.00 | 24.90 | 28.50 | 26.70 | % | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 105.00 | 29.90 | 33.50 | 31.70 | % | 0.30 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 110.00 | 34.90 | 38.50 | 36.70 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 115.00 | 39.90 | 43.50 | 41.70 | % | 0.36 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST |