Options Chain for ASTRONICS CORP COM (ATRO) - $82.50 as of 2/20/2026 5:58:17 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 | 59.00 | 63.50 | 61.25 | 30.87 | 0.00 | 0.00% | 3.50 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 3:59:55 PM EST |
| 20.00 | 56.50 | 61.00 | 58.75 | 9.40 | 0.00 | 0.00% | 2.94 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 2/20/2026 3:59:55 PM EST |
| 22.50 | 54.00 | 58.50 | 56.25 | % | 2.50 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 25.00 | 51.50 | 56.00 | 53.75 | 48.05 | 0.00 | 0.00% | 2.15 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 30.00 | 47.80 | 49.40 | 48.60 | 46.20 | 0.00 | 0.00% | 1.62 | 0 | 25 | 2.05 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 41.60 | 46.00 | 43.80 | 41.57 | 0.00 | 0.00% | 1.25 | 0 | 19 | 2.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:55 PM EST |
| 40.00 | 36.90 | 41.00 | 38.95 | 34.45 | 0.00 | 0.00% | 0.97 | 0 | 21 | 2.27 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 45.00 | 32.00 | 36.00 | 34.00 | 30.80 | 0.00 | 0.00% | 0.76 | 0 | 50 | 1.95 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 50.00 | 27.30 | 31.00 | 29.15 | 28.00 | 0.00 | 0.00% | 0.58 | 0 | 113 | 1.66 | 0.97 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 55.00 | 22.60 | 26.00 | 24.30 | 24.10 | -0.90 | -3.60% | 0.44 | 1 | 120 | 1.39 | 0.93 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 60.00 | 18.10 | 21.50 | 19.80 | 18.60 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.24 | 0.89 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 65.00 | 14.00 | 17.00 | 15.50 | 17.20 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.77 | 0.82 | 0.01 | -0.10 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 70.00 | 10.00 | 13.50 | 11.75 | 11.21 | -0.79 | -6.59% | 0.17 | 4 | 86 | 0.78 | 0.74 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 75.00 | 6.80 | 8.50 | 7.65 | 8.50 | -1.50 | -15.00% | 0.10 | 5 | 81 | 0.66 | 0.63 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 80.00 | 4.30 | 6.90 | 5.60 | 5.62 | -0.47 | -7.72% | 0.07 | 4 | 70 | 0.71 | 0.51 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 85.00 | 2.80 | 5.00 | 3.90 | 3.69 | -0.88 | -19.26% | 0.05 | 6 | 85 | 0.72 | 0.38 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 90.00 | 1.35 | 2.80 | 2.08 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.65 | 0.26 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 95.00 | 0.60 | 1.50 | 1.05 | 1.21 | -0.19 | -13.58% | 0.01 | 10 | 13 | 0.62 | 0.16 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.90 | 1.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.11 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | 0.06 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:55 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 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 2/20/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.84 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.96 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.80 | -0.03 | 0.00 | -0.03 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 55.00 | 0.40 | 0.90 | 0.65 | 0.61 | -0.44 | -41.91% | 0.01 | 1 | 202 | 0.93 | -0.07 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 3.50 | 1.75 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.36 | -0.11 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 65.00 | 0.50 | 4.90 | 2.70 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.93 | -0.18 | 0.01 | -0.10 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 70.00 | 1.30 | 5.50 | 3.40 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.83 | -0.26 | 0.02 | -0.11 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 75.00 | 3.30 | 6.20 | 4.75 | 4.80 | -0.12 | -2.44% | 0.06 | 4 | 3 | 0.76 | -0.37 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 80.00 | 5.20 | 8.00 | 6.60 | 6.66 | -0.85 | -11.32% | 0.08 | 4 | 2 | 0.68 | -0.49 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 85.00 | 8.00 | 12.00 | 10.00 | % | 0.12 | 0 | 0 | 0.70 | -0.62 | 0.03 | -0.11 | 2/20/2026 3:59:55 PM EST | |||
| 90.00 | 12.00 | 15.50 | 13.75 | % | 0.15 | 0 | 0 | 0.69 | -0.74 | 0.02 | -0.08 | 2/20/2026 3:59:55 PM EST | |||
| 95.00 | 16.00 | 19.80 | 17.90 | % | 0.19 | 0 | 0 | 1.00 | -0.84 | 0.02 | -0.06 | 2/20/2026 3:59:55 PM EST | |||
| 100.00 | 20.50 | 24.50 | 22.50 | % | 0.23 | 0 | 0 | 1.09 | -0.89 | 0.01 | -0.05 | 2/20/2026 3:59:55 PM EST | |||
| 105.00 | 25.00 | 29.00 | 27.00 | % | 0.26 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.03 | 2/20/2026 3:59:55 PM EST |