Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $20.63 as of 2/21/2025 7:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.80 | 14.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 10.40 | 12.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 7.80 | 10.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 5.40 | 7.40 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.96 | 0.02 | -0.01 | 11/29/2024 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 3.40 | 3.80 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.84 | 0.06 | -0.01 | 11/22/2024 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 1.75 | 1.90 | 1.85 | -0.79 | -29.93% | 5 | 214 | 0.44 | 0.63 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 0.55 | 0.85 | 0.75 | -0.60 | -44.45% | 53 | 672 | 0.41 | 0.34 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.10 | 0.35 | 0.20 | -0.42 | -67.75% | 205 | 3,415 | 0.40 | 0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 660 | 0.96 | 0.05 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 748 | 0.65 | 0.01 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.73 | -0.04 | 0.02 | -0.01 | 1/14/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 0.20 | 0.55 | 0.35 | +0.08 | +29.63% | 1 | 226 | 0.50 | -0.16 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.90 | 1.25 | 0.85 | +0.15 | +21.43% | 1 | 143 | 0.46 | -0.37 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 2.30 | 2.65 | 2.75 | +1.05 | +61.77% | 2 | 325 | 0.44 | -0.66 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 4.30 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 36 | 0.53 | -0.86 | 0.07 | -0.01 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 27.50 | 6.70 | 7.20 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.95 | 0.03 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 9.10 | 9.60 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 32.50 | 11.60 | 12.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 35.00 | 14.10 | 14.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |