Options Chain for ASTRONICS CORP COM (ATRO) - $88.17 as of 5/29/2026 10:19:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 59.50 | 63.50 | 61.50 | % | 2.46 | 0 | 35 | 4.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 30.00 | 54.50 | 58.50 | 56.50 | 35.10 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 12:59:07 PM EST |
| 35.00 | 49.70 | 53.10 | 51.40 | 52.20 | 0.00 | 0.00% | 1.47 | 0 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 40.00 | 44.50 | 48.60 | 46.55 | 40.71 | 0.00 | 0.00% | 1.16 | 0 | 14 | 2.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:07 PM EST |
| 45.00 | 39.50 | 43.50 | 41.50 | % | 0.92 | 0 | 12 | 2.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 50.00 | 34.50 | 38.70 | 36.60 | 31.30 | 0.00 | 0.00% | 0.73 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:59:07 PM EST |
| 55.00 | 29.60 | 33.70 | 31.65 | 22.35 | 0.00 | 0.00% | 0.58 | 0 | 16 | 1.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 12:59:07 PM EST |
| 60.00 | 26.00 | 28.30 | 27.15 | 25.62 | 0.00 | 0.00% | 0.45 | 0 | 72 | 1.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:59:07 PM EST |
| 65.00 | 20.90 | 23.60 | 22.25 | 18.52 | 0.00 | 0.00% | 0.34 | 0 | 61 | 1.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 12:59:07 PM EST |
| 70.00 | 16.20 | 18.90 | 17.55 | 19.00 | 0.00 | 0.00% | 0.25 | 0 | 113 | 1.06 | 0.95 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 75.00 | 11.90 | 13.50 | 12.70 | 14.95 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.73 | 0.87 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 80.00 | 8.10 | 10.10 | 9.10 | 10.19 | -0.30 | -2.86% | 0.11 | 4 | 82 | 0.64 | 0.76 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 85.00 | 4.90 | 7.30 | 6.10 | 5.94 | -2.06 | -25.75% | 0.07 | 1 | 115 | 0.57 | 0.62 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 90.00 | 2.15 | 4.30 | 3.23 | 3.40 | -0.59 | -14.79% | 0.04 | 8 | 104 | 0.54 | 0.45 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 95.00 | 1.15 | 2.80 | 1.98 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.55 | 0.29 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 100.00 | 0.40 | 1.60 | 1.00 | 1.40 | +0.04 | +2.95% | 0.01 | 4 | 231 | 0.54 | 0.17 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 12:59:07 PM EST |
| 105.00 | 0.15 | 1.10 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.57 | 0.09 | 0.01 | -0.05 | 5/26/2026 | 5/29/2026 12:59:07 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.04 | 0.01 | -0.03 | 5/21/2026 | 5/29/2026 12:59:07 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.02 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:59:07 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:59:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 12:59:07 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:59:07 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:59:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 70.00 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.68 | -0.05 | 0.01 | -0.03 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 75.00 | 0.30 | 1.45 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.61 | -0.13 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 80.00 | 1.60 | 2.75 | 2.18 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 303 | 0.65 | -0.24 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 85.00 | 2.70 | 4.50 | 3.60 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.60 | -0.38 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 90.00 | 4.90 | 7.20 | 6.05 | % | 0.07 | 0 | 0 | 0.55 | -0.55 | 0.03 | -0.11 | 5/29/2026 12:59:07 PM EST | |||
| 95.00 | 8.50 | 10.80 | 9.65 | 9.90 | % | 0.10 | 2 | 0 | 0.50 | -0.71 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 12:59:07 PM EST | |
| 100.00 | 12.70 | 15.20 | 13.95 | % | 0.14 | 0 | 0 | 0.66 | -0.83 | 0.02 | -0.07 | 5/29/2026 12:59:07 PM EST | |||
| 105.00 | 17.20 | 19.60 | 18.40 | 18.93 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.78 | -0.91 | 0.01 | -0.05 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 110.00 | 22.00 | 24.80 | 23.40 | % | 0.21 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.03 | 5/29/2026 12:59:07 PM EST | |||
| 115.00 | 26.50 | 30.70 | 28.60 | % | 0.25 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 5/29/2026 12:59:07 PM EST |