Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $9.95 as of 12/8/2025 7:34:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 7.90 | 7.35 | 9.57 | 0.00 | 0.00% | 2.94 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 4:00:04 PM EST |
| 5.00 | 4.40 | 5.10 | 4.75 | 4.74 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 4:00:04 PM EST |
| 7.50 | 1.90 | 2.80 | 2.35 | 2.33 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.19 | 0.91 | 0.07 | -0.01 | 12/4/2025 | 12/8/2025 4:00:04 PM EST |
| 10.00 | 0.40 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 678 | 0.61 | 0.53 | 0.20 | -0.01 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 5 | 1,425 | 0.58 | 0.15 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,561 | 1.02 | 0.02 | 0.03 | 0.00 | 12/1/2025 | 12/8/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 469 | 1.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,409 | 0.78 | -0.09 | 0.07 | -0.01 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 10.00 | 0.70 | 1.05 | 0.88 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 700 | 0.64 | -0.47 | 0.20 | -0.01 | 12/5/2025 | 12/8/2025 4:00:04 PM EST |
| 12.50 | 2.35 | 3.30 | 2.83 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 517 | 1.18 | -0.85 | 0.12 | -0.01 | 12/4/2025 | 12/8/2025 4:00:04 PM EST |
| 15.00 | 4.50 | 5.70 | 5.10 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 111 | 1.47 | -0.98 | 0.03 | 0.00 | 11/25/2025 | 12/8/2025 4:00:04 PM EST |
| 17.50 | 7.20 | 8.20 | 7.70 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 20.00 | 9.80 | 10.90 | 10.35 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 4:00:04 PM EST |
| 22.50 | 12.30 | 13.30 | 12.80 | 9.81 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/8/2025 4:00:04 PM EST |
| 25.00 | 14.80 | 15.80 | 15.30 | % | 0.61 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST | |||
| 27.50 | 17.30 | 18.30 | 17.80 | % | 0.65 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:04 PM EST |