Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $22.39 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.60 | 11.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 15.00 | 7.10 | 8.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 17.50 | 4.80 | 6.50 | % | 0 | 0 | 1.35 | 0.92 | 0.04 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 2.70 | 2.95 | 2.65 | % | 2 | 0 | 0.47 | 0.76 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 22.50 | 1.15 | 1.35 | 1.18 | -0.07 | -5.60% | 1 | 49 | 0.43 | 0.51 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 415 | 0.43 | 0.24 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 27.50 | 0.05 | 0.25 | 0.12 | -0.11 | -47.83% | 4 | 269 | 0.43 | 0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 209 | 0.74 | 0.03 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 17.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.08 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 0.50 | 0.70 | 0.55 | +0.04 | +7.85% | 10 | 10 | 0.50 | -0.24 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 22.50 | 1.45 | 1.65 | 1.70 | +0.20 | +13.34% | 1 | 125 | 0.46 | -0.49 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 3.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.76 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 27.50 | 5.00 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.91 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 7.60 | 8.20 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 32.50 | 9.90 | 10.60 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 35.00 | 12.60 | 13.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |