Options Chain for ASTRONICS CORP COM (ATRO) - $25.50 as of 3/28/2025 7:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.20 | 24.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 18.20 | 21.40 | % | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 16.50 | 19.50 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 14.00 | 17.00 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 11.50 | 14.50 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 9.40 | 12.10 | 10.17 | 0.00 | 0.00% | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 6.90 | 9.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 4.50 | 7.20 | 4.40 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.99 | 0.01 | -0.01 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 2.15 | 4.10 | 2.60 | -1.20 | -31.58% | 100 | 490 | 1.26 | 0.85 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.50 | 0.95 | 0.70 | -1.17 | -62.57% | 3 | 14 | 0.33 | 0.50 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.01 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.15 | 0.30 | 0.25 | +0.11 | +78.58% | 5 | 105 | 0.45 | -0.15 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.95 | 1.10 | 1.10 | +0.70 | +175.00% | 69 | 89 | 0.41 | -0.50 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 3.30 | 6.90 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 10.00 | 10.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |