Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $32.98 as of 4/7/2025 12:22:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.50 | 16.40 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 20.00 | 10.20 | 13.90 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 22.50 | 8.10 | 11.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:58:56 AM EST | |||
| 25.00 | 5.70 | 8.80 | % | 0 | 0 | 2.38 | 0.97 | 0.02 | -0.02 | 4/7/2025 11:58:56 AM EST | |||
| 27.50 | 3.80 | 6.20 | % | 0 | 0 | 1.78 | 0.89 | 0.05 | -0.04 | 4/7/2025 11:58:56 AM EST | |||
| 30.00 | 1.35 | 4.40 | % | 0 | 0 | 1.61 | 0.72 | 0.08 | -0.07 | 4/7/2025 11:58:56 AM EST | |||
| 32.50 | 1.20 | 1.55 | 5.44 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.48 | 0.10 | -0.08 | 3/19/2025 | 4/7/2025 11:58:56 AM EST |
| 35.00 | 0.00 | 0.65 | 1.44 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.25 | 0.08 | -0.06 | 4/3/2025 | 4/7/2025 11:58:56 AM EST |
| 37.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.10 | 0.05 | -0.03 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 97 | 1.82 | 0.03 | 0.02 | -0.01 | 4/3/2025 | 4/7/2025 11:58:56 AM EST |
| 42.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 312 | 1.19 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 11:58:56 AM EST |
| 45.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 111 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:58:56 AM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,903 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:56 AM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 118 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/7/2025 11:58:56 AM EST |
| 52.50 | 0.00 | 1.35 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 114 | 1.48 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/7/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/7/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.50 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 22.50 | 0.00 | 1.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:58:56 AM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 2.17 | -0.03 | 0.02 | -0.02 | 4/7/2025 11:58:56 AM EST | |||
| 27.50 | 0.00 | 1.70 | % | 0 | 0 | 1.78 | -0.11 | 0.05 | -0.04 | 4/7/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 2.85 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.83 | -0.28 | 0.08 | -0.07 | 10/4/2024 | 4/7/2025 11:58:56 AM EST |
| 32.50 | 1.55 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.75 | -0.52 | 0.10 | -0.08 | 4/2/2025 | 4/7/2025 11:58:56 AM EST |
| 35.00 | 3.20 | 3.80 | 3.78 | +1.65 | +77.47% | 1 | 22 | 1.13 | -0.75 | 0.08 | -0.06 | 4/7/2025 | 4/7/2025 11:58:56 AM EST |
| 37.50 | 5.10 | 7.10 | 4.00 | 0.00 | 0.00% | 0 | 23 | 1.62 | -0.90 | 0.05 | -0.03 | 4/4/2025 | 4/7/2025 11:58:56 AM EST |
| 40.00 | 7.40 | 9.50 | 1.95 | 0.00 | 0.00% | 0 | 28 | 1.85 | -0.97 | 0.02 | -0.01 | 3/25/2025 | 4/7/2025 11:58:56 AM EST |
| 42.50 | 9.00 | 12.00 | 5.50 | 0.00 | 0.00% | 0 | 16 | 2.10 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 11:58:56 AM EST |
| 45.00 | 12.30 | 15.00 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 4/7/2025 11:58:56 AM EST |
| 47.50 | 14.80 | 17.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 50.00 | 17.40 | 20.00 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 52.50 | 19.50 | 22.70 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 55.00 | 22.30 | 25.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST | |||
| 60.00 | 26.20 | 30.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:56 AM EST |