Options Chain for ASTRONICS CORP COM (ATRO) - $55.41 as of 12/26/2025 7:38:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.50 | 38.00 | 35.75 | % | 1.79 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 25.00 | 28.70 | 32.70 | 30.70 | % | 1.23 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 30.00 | 23.70 | 27.50 | 25.60 | 24.76 | 0.00 | 0.00% | 0.85 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:45 PM EST |
| 35.00 | 18.50 | 23.00 | 20.75 | 15.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:45 PM EST |
| 40.00 | 13.50 | 18.00 | 15.75 | 14.60 | 0.00 | 0.00% | 0.39 | 0 | 62 | 1.76 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 45.00 | 8.50 | 13.00 | 10.75 | 10.50 | 0.00 | 0.00% | 0.24 | 0 | 61 | 1.33 | 0.98 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 4.00 | 8.00 | 6.00 | 7.02 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.93 | 0.87 | 0.04 | -0.04 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 1.00 | 2.75 | 1.88 | 2.80 | +0.25 | +9.81% | 0.03 | 1 | 142 | 0.40 | 0.58 | 0.07 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 0.35 | 0.95 | 0.65 | 0.64 | -0.01 | -1.54% | 0.01 | 1 | 227 | 0.38 | 0.24 | 0.06 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.06 | 0.02 | -0.02 | 11/6/2025 | 12/26/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/26/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.10 | -0.02 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.83 | -0.13 | 0.04 | -0.04 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 55.00 | 1.50 | 2.15 | 1.83 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.41 | -0.42 | 0.07 | -0.06 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 60.00 | 3.30 | 7.00 | 5.15 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.81 | -0.76 | 0.06 | -0.04 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 65.00 | 7.70 | 11.50 | 9.60 | % | 0.15 | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 70.00 | 12.70 | 16.50 | 14.60 | % | 0.21 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 75.00 | 18.10 | 21.50 | 19.80 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |