Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $53.42 as of 12/26/2025 7:38:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.40 | 25.60 | 23.50 | % | 0.78 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 32.50 | 18.90 | 23.20 | 21.05 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 16.60 | 20.50 | 18.55 | % | 0.53 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 37.50 | 14.10 | 17.90 | 16.00 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 12.10 | 15.20 | 13.65 | % | 0.34 | 0 | 0 | 0.91 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 42.50 | 9.70 | 12.80 | 11.25 | % | 0.26 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 7.40 | 10.50 | 8.95 | % | 0.20 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 47.50 | 4.80 | 8.10 | 6.45 | % | 0.14 | 0 | 0 | 0.58 | 0.84 | 0.04 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 2.80 | 6.40 | 4.60 | % | 0.09 | 0 | 0 | 0.57 | 0.73 | 0.05 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 52.50 | 1.25 | 4.80 | 3.03 | % | 0.06 | 0 | 0 | 0.29 | 0.59 | 0.06 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 0.10 | 3.80 | 1.95 | % | 0.04 | 0 | 0 | 0.29 | 0.44 | 0.06 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 57.50 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.51 | 0.30 | 0.05 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.50 | 0.18 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 62.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.03 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.76 | -0.08 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.04 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.52 | -0.27 | 0.05 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 52.50 | 0.55 | 3.90 | 2.23 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.06 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 1.70 | 4.90 | 3.30 | % | 0.06 | 0 | 0 | 0.29 | -0.56 | 0.06 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 57.50 | 3.30 | 6.40 | 4.85 | % | 0.08 | 0 | 0 | 0.47 | -0.70 | 0.05 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 5.10 | 9.00 | 7.05 | % | 0.12 | 0 | 0 | 0.58 | -0.82 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 62.50 | 7.50 | 11.30 | 9.40 | % | 0.15 | 0 | 0 | 0.63 | -0.90 | 0.03 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 65.00 | 10.00 | 13.60 | 11.80 | % | 0.18 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 70.00 | 15.00 | 18.60 | 16.80 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 20.00 | 23.60 | 21.80 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |