Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $11.65 as of 10/3/2025 8:51:46 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 | 8.20 | 10.10 | 9.15 | % | 3.66 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 5.70 | 7.60 | 6.65 | % | 1.33 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 3.90 | 4.50 | 4.20 | % | 0.56 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 1.50 | 2.50 | 2.00 | 1.82 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.06 | 0.78 | 0.13 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.18 | +42.86% | 0.05 | 21 | 801 | 0.56 | 0.39 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.65 | 0.12 | 0.08 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.03 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:55 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 | 4.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 10.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.16 | -28.58% | 0.04 | 10 | 235 | 0.60 | -0.22 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.50 | 1.50 | 1.70 | 1.60 | 1.60 | -0.35 | -17.95% | 0.13 | 10 | 9 | 0.60 | -0.61 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 3.30 | 4.00 | 3.65 | % | 0.24 | 0 | 0 | 0.90 | -0.88 | 0.08 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 17.50 | 5.70 | 6.50 | 6.10 | % | 0.35 | 0 | 0 | 1.26 | -0.97 | 0.03 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 20.00 | 8.30 | 9.50 | 8.90 | % | 0.45 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST |