Options Chain for ASTRONICS CORP COM (ATRO) - $36.75 as of 8/1/2025 7:57:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 19.50 | 17.75 | % | 1.01 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 20.00 | 13.50 | 16.60 | 15.05 | % | 0.75 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 22.50 | 11.10 | 14.20 | 12.65 | 14.23 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:53 PM EST |
| 25.00 | 8.60 | 11.70 | 10.15 | 9.50 | 0.00 | 0.00% | 0.41 | 1 | 1 | 2.41 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 30.00 | 3.80 | 7.10 | 5.45 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.37 | 0.88 | 0.04 | -0.07 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 35.00 | 0.90 | 2.70 | 1.80 | 1.70 | -0.85 | -33.34% | 0.05 | 4 | 50 | 0.68 | 0.52 | 0.09 | -0.09 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 0.25 | 1.50 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.89 | 0.18 | 0.06 | -0.05 | 7/30/2025 | 8/1/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.94 | 0.03 | 0.02 | -0.01 | 7/11/2025 | 8/1/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 30.00 | 0.15 | 0.80 | 0.48 | 0.50 | +0.15 | +42.86% | 0.02 | 3 | 15 | 0.79 | -0.12 | 0.04 | -0.07 | 8/1/2025 | 8/1/2025 3:59:53 PM EST |
| 35.00 | 0.85 | 3.10 | 1.98 | 2.13 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.69 | -0.48 | 0.09 | -0.09 | 7/28/2025 | 8/1/2025 3:59:53 PM EST |
| 40.00 | 5.20 | 7.00 | 6.10 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.37 | -0.82 | 0.06 | -0.05 | 7/31/2025 | 8/1/2025 3:59:53 PM EST |
| 45.00 | 9.70 | 12.50 | 11.10 | % | 0.25 | 0 | 0 | 2.05 | -0.97 | 0.02 | -0.01 | 8/1/2025 3:59:53 PM EST | |||
| 50.00 | 14.80 | 17.50 | 16.15 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:53 PM EST |