Options Chain for ASTRONICS CORP COM (ATRO) - $48.99 as of 11/13/2025 3:42:58 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 | 27.60 | 31.50 | 29.55 | % | 1.48 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:47 PM EST | |||
| 22.50 | 25.10 | 29.00 | 27.05 | % | 1.20 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:47 PM EST | |||
| 25.00 | 22.60 | 26.50 | 24.55 | % | 0.98 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:47 PM EST | |||
| 30.00 | 18.00 | 21.50 | 19.75 | 20.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:47 PM EST |
| 35.00 | 13.00 | 16.70 | 14.85 | 10.63 | 0.00 | 0.00% | 0.42 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 3:59:47 PM EST |
| 40.00 | 8.00 | 11.50 | 9.75 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 32 | 2.22 | 0.96 | 0.02 | -0.03 | 11/12/2025 | 11/13/2025 3:59:47 PM EST |
| 45.00 | 3.30 | 7.00 | 5.15 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 150 | 1.66 | 0.78 | 0.05 | -0.11 | 11/12/2025 | 11/13/2025 3:59:47 PM EST |
| 50.00 | 0.05 | 4.00 | 2.03 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.80 | 0.47 | 0.07 | -0.14 | 11/12/2025 | 11/13/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.13 | 0.19 | 0.05 | -0.10 | 11/10/2025 | 11/13/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.05 | 0.02 | -0.04 | 11/6/2025 | 11/13/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 11/13/2025 3:59:47 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 | 4.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:47 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.54 | -0.04 | 0.02 | -0.03 | 11/3/2025 | 11/13/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 2.00 | 1.03 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.85 | -0.22 | 0.05 | -0.11 | 11/7/2025 | 11/13/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 4.70 | 2.35 | 1.45 | -2.45 | -62.83% | 0.05 | 1 | 11 | 1.46 | -0.53 | 0.07 | -0.14 | 11/13/2025 | 11/13/2025 3:59:47 PM EST |
| 55.00 | 4.50 | 7.50 | 6.00 | % | 0.11 | 0 | 0 | 1.28 | -0.81 | 0.05 | -0.10 | 11/13/2025 3:59:47 PM EST | |||
| 60.00 | 9.00 | 12.70 | 10.85 | % | 0.18 | 0 | 0 | 1.79 | -0.95 | 0.02 | -0.04 | 11/13/2025 3:59:47 PM EST | |||
| 65.00 | 14.00 | 17.00 | 15.50 | % | 0.24 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 11/13/2025 3:59:47 PM EST |