Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $11.75 as of 10/2/2026 7:12:14 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 | 10.30 | 9.55 | % | 3.82 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 5.00 | 6.30 | 7.50 | 6.90 | % | 1.38 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 7.50 | 4.00 | 5.10 | 4.55 | 5.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.61 | 0.97 | 0.03 | 0.00 | 9/25/2026 | 10/2/2026 3:59:53 PM EST |
| 10.00 | 2.15 | 2.70 | 2.43 | % | 0.24 | 0 | 0 | 0.70 | 0.79 | 0.09 | -0.01 | 10/2/2026 3:59:53 PM EST | |||
| 12.50 | 0.85 | 1.10 | 0.98 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.67 | 0.49 | 0.13 | -0.01 | 9/29/2026 | 10/2/2026 3:59:53 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.02 | 31 | 25 | 0.68 | 0.22 | 0.10 | -0.01 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.09 | 0.05 | 0.00 | 9/25/2026 | 10/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.24 | 0.03 | 0.02 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 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 | 3.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.40 | -0.03 | 0.03 | 0.00 | 9/24/2026 | 10/2/2026 3:59:53 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.72 | -0.21 | 0.09 | -0.01 | 9/29/2026 | 10/2/2026 3:59:53 PM EST |
| 12.50 | 1.30 | 1.55 | 1.43 | 1.65 | -0.35 | -17.50% | 0.11 | 1 | 406 | 0.68 | -0.51 | 0.13 | -0.01 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 15.00 | 3.00 | 3.80 | 3.40 | % | 0.23 | 0 | 0 | 0.71 | -0.78 | 0.10 | -0.01 | 10/2/2026 3:59:53 PM EST | |||
| 17.50 | 5.20 | 6.10 | 5.65 | % | 0.32 | 0 | 0 | 1.22 | -0.91 | 0.05 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 20.00 | 7.60 | 8.70 | 8.15 | % | 0.41 | 0 | 0 | 1.54 | -0.97 | 0.02 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 22.50 | 10.10 | 11.20 | 10.65 | % | 0.47 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 25.00 | 12.40 | 13.70 | 13.05 | % | 0.52 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST |