Options Chain for ATMOS ENERGY CORP COM (ATO) - $142.40 as of 2/4/2025 8:46:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 55.20 | 60.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 90.00 | 50.20 | 55.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 95.00 | 45.20 | 50.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 100.00 | 40.20 | 45.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 105.00 | 35.40 | 40.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 110.00 | 30.50 | 35.00 | 34.52 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:43 PM EST |
| 115.00 | 25.50 | 30.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 120.00 | 20.70 | 25.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 125.00 | 15.70 | 20.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 130.00 | 10.90 | 15.50 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.03 | 1/14/2025 | 2/4/2025 3:59:43 PM EST |
| 135.00 | 6.70 | 10.50 | 8.08 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.89 | 0.03 | -0.05 | 1/27/2025 | 2/4/2025 3:59:43 PM EST |
| 140.00 | 2.30 | 6.20 | 4.20 | -1.30 | -23.64% | 2 | 25 | 0.20 | 0.68 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 145.00 | 1.00 | 2.05 | 1.64 | +0.19 | +13.11% | 26 | 1,033 | 0.20 | 0.38 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 150.00 | 0.15 | 1.30 | 0.50 | -0.50 | -50.00% | 23 | 54 | 0.24 | 0.14 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 155.00 | 0.00 | 0.35 | 0.15 | -0.06 | -28.58% | 1 | 81 | 0.27 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 1 | 11 | 0.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 170.00 | 0.00 | 0.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:43 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 115.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 125.00 | 0.00 | 2.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 130.00 | 0.10 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.03 | 0.01 | -0.03 | 1/2/2025 | 2/4/2025 3:59:43 PM EST |
| 135.00 | 0.00 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.11 | 0.03 | -0.05 | 1/27/2025 | 2/4/2025 3:59:43 PM EST |
| 140.00 | 0.00 | 2.55 | 1.50 | -0.10 | -6.25% | 3 | 5 | 0.20 | -0.32 | 0.05 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 145.00 | 2.00 | 5.80 | 4.48 | +2.28 | +103.64% | 2 | 18 | 0.20 | -0.62 | 0.06 | -0.08 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 150.00 | 6.00 | 10.80 | 7.50 | % | 1 | 0 | 0.44 | -0.86 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:43 PM EST | |
| 155.00 | 10.50 | 15.10 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 160.00 | 15.50 | 20.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 165.00 | 20.50 | 25.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 170.00 | 25.50 | 30.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 175.00 | 30.50 | 35.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 180.00 | 35.50 | 40.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 185.00 | 40.50 | 45.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 190.00 | 45.50 | 50.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 195.00 | 50.50 | 55.30 | 52.40 | % | 1 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |