Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $9.83 as of 2/27/2026 5:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 8.00 | 7.30 | % | 2.92 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 5.00 | 4.30 | 5.50 | 4.90 | 6.20 | 0.00 | 0.00% | 0.98 | 0 | 21 | 2.54 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/27/2026 4:00:02 PM EST |
| 7.50 | 2.20 | 3.00 | 2.60 | 2.47 | 0.00 | 0.00% | 0.35 | 0 | 60 | 0.84 | 0.88 | 0.09 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 10.00 | 0.50 | 1.10 | 0.80 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 611 | 0.65 | 0.50 | 0.17 | -0.01 | 2/26/2026 | 2/27/2026 4:00:02 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.02 | 7 | 4,853 | 0.65 | 0.18 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 823 | 0.94 | 0.05 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 424 | 1.59 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 7.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 373 | 0.69 | -0.12 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 10.00 | 0.90 | 1.30 | 1.10 | 1.05 | -0.20 | -16.00% | 0.11 | 1 | 290 | 0.67 | -0.50 | 0.17 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 12.50 | 2.90 | 3.10 | 3.00 | 3.00 | +0.58 | +23.97% | 0.24 | 1 | 1,102 | 0.56 | -0.82 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:02 PM EST |
| 15.00 | 4.60 | 5.80 | 5.20 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 192 | 1.28 | -0.95 | 0.04 | 0.00 | 2/24/2026 | 2/27/2026 4:00:02 PM EST |
| 17.50 | 7.00 | 8.40 | 7.70 | 6.65 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.63 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 4:00:02 PM EST |
| 20.00 | 9.50 | 11.10 | 10.30 | % | 0.52 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST | |||
| 22.50 | 12.00 | 13.60 | 12.80 | % | 0.57 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:02 PM EST |