Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $9.08 as of 10/27/2026 8:22:55 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 | 6.00 | 7.00 | 6.50 | % | 2.60 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 3.70 | 4.40 | 4.05 | 4.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.70 | 0.99 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 7.50 | 1.60 | 2.20 | 1.90 | 4.76 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.69 | 0.78 | 0.11 | -0.01 | 10/1/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.20 | -21.06% | 0.07 | 20 | 103 | 0.81 | 0.43 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 1,250 | 756 | 0.78 | 0.18 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,424 | 1.02 | 0.06 | 0.04 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 608 | 1.23 | 0.02 | 0.02 | 0.00 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 871 | 1.40 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.95 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.73 | -0.01 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 7.50 | 0.15 | 0.60 | 0.38 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.78 | -0.22 | 0.11 | -0.01 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 1.40 | 1.80 | 1.60 | 1.61 | -0.19 | -10.56% | 0.16 | 1 | 211 | 0.80 | -0.57 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 12.50 | 3.40 | 3.90 | 3.65 | 2.60 | 0.00 | 0.00% | 0.29 | 0 | 60 | 1.11 | -0.82 | 0.10 | -0.01 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 5.60 | 6.30 | 5.95 | 4.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.36 | -0.94 | 0.04 | 0.00 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 17.50 | 8.10 | 8.90 | 8.50 | 8.78 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.72 | -0.98 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 10.60 | 11.60 | 11.10 | 8.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.14 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 10/27/2026 4:00:02 PM EST |
| 22.50 | 13.00 | 14.00 | 13.50 | 5.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 15.50 | 16.50 | 16.00 | % | 0.64 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 27.50 | 18.00 | 19.00 | 18.50 | % | 0.67 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 20.50 | 21.50 | 21.00 | % | 0.70 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 32.50 | 23.00 | 24.00 | 23.50 | % | 0.72 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 25.50 | 26.50 | 26.00 | 18.22 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 4:00:02 PM EST |