Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $12.58 as of 8/24/2026 7:22:47 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 | 8.80 | 10.20 | 9.50 | 10.33 | 0.00 | 0.00% | 3.80 | 0 | 28 | 4.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 5.00 | 6.70 | 7.80 | 7.25 | 7.80 | 0.00 | 0.00% | 1.45 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 7.50 | 4.40 | 5.10 | 4.75 | 4.78 | -0.57 | -10.66% | 0.63 | 1 | 5 | 1.47 | 0.96 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 10.00 | 2.30 | 2.90 | 2.60 | 3.21 | 0.00 | 0.00% | 0.26 | 0 | 84 | 0.85 | 0.79 | 0.09 | -0.01 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 12.50 | 0.95 | 1.10 | 1.03 | 1.10 | -0.35 | -24.14% | 0.08 | 41 | 1,157 | 0.69 | 0.49 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.08 | -16.00% | 0.03 | 5 | 1,554 | 0.69 | 0.24 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.70 | 0.10 | 0.06 | -0.01 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 2,488 | 0.77 | 0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.31 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 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 | 3.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 7.50 | 0.05 | 0.25 | 0.15 | 0.09 | -0.26 | -74.29% | 0.02 | 3 | 10 | 0.91 | -0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 428 | 0.69 | -0.21 | 0.09 | -0.01 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 12.50 | 1.45 | 1.65 | 1.55 | 1.20 | -0.05 | -4.00% | 0.12 | 9 | 1,135 | 0.69 | -0.51 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 15.00 | 2.85 | 3.60 | 3.23 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 108 | 0.86 | -0.76 | 0.10 | -0.01 | 7/28/2026 | 8/24/2026 4:00:03 PM EST |
| 17.50 | 5.00 | 5.90 | 5.45 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 65 | 1.00 | -0.90 | 0.06 | -0.01 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 20.00 | 7.30 | 8.30 | 7.80 | 3.40 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.12 | -0.96 | 0.03 | 0.00 | 5/15/2026 | 8/24/2026 4:00:03 PM EST |
| 22.50 | 9.70 | 10.90 | 10.30 | 11.73 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.38 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 12.30 | 13.80 | 13.05 | % | 0.52 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 27.50 | 14.80 | 16.10 | 15.45 | % | 0.56 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 17.30 | 18.60 | 17.95 | % | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 32.50 | 19.80 | 21.10 | 20.45 | % | 0.63 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:03 PM EST | |||
| 35.00 | 22.30 | 23.60 | 22.95 | 18.31 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:03 PM EST |