Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $11.71 as of 8/29/2025 8:11:55 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 | 8.50 | 10.20 | 9.35 | 9.33 | 0.00 | 0.00% | 3.74 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 6.00 | 7.70 | 6.85 | 8.50 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 3:59:51 PM EST |
| 7.50 | 4.00 | 4.50 | 4.25 | % | 0.57 | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 1.95 | 2.10 | 2.03 | 2.01 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.58 | 0.82 | 0.11 | -0.01 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.04 | 1 | 1,231 | 0.50 | 0.40 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 13 | 1,013 | 0.53 | 0.09 | 0.08 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 871 | 1.30 | 0.01 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 624 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 447 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/29/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.01 | 0.00 | 4/15/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.51 | -0.18 | 0.11 | -0.01 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 1.20 | 1.30 | 1.25 | 1.27 | -0.13 | -9.29% | 0.10 | 4 | 425 | 0.46 | -0.60 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 3.20 | 3.40 | 3.30 | 3.78 | 0.00 | 0.00% | 0.22 | 0 | 1,510 | 0.56 | -0.91 | 0.08 | 0.00 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 5.60 | 6.10 | 5.85 | 4.18 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.00 | -0.99 | 0.02 | 0.00 | 7/15/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 8.10 | 8.50 | 8.30 | 6.42 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.11 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 10.60 | 11.00 | 10.80 | 9.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 3:59:51 PM EST |
| 25.00 | 13.00 | 13.50 | 13.25 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.50 | 15.60 | 16.00 | 15.80 | % | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 18.10 | 18.60 | 18.35 | % | 0.61 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 32.50 | 20.50 | 21.10 | 20.80 | % | 0.64 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 23.10 | 23.60 | 23.35 | % | 0.67 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |