Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $14.00 as of 3/26/2026 8:04:26 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 | 10.80 | 12.50 | 11.65 | % | 4.66 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 8.40 | 10.00 | 9.20 | % | 1.84 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 7.50 | 5.90 | 6.90 | 6.40 | % | 0.85 | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 10.00 | 3.70 | 4.60 | 4.15 | % | 0.42 | 0 | 0 | 1.13 | 0.90 | 0.04 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 12.50 | 2.10 | 2.55 | 2.33 | 2.40 | +0.50 | +26.32% | 0.19 | 16 | 6 | 0.74 | 0.71 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 15.00 | 0.85 | 1.25 | 1.05 | 1.10 | +0.36 | +48.65% | 0.07 | 15 | 61 | 0.70 | 0.45 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 17.50 | 0.30 | 0.70 | 0.50 | 0.46 | +0.20 | +76.93% | 0.03 | 1 | 6 | 0.73 | 0.24 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.19 | % | 0.01 | 3 | 0 | 0.72 | 0.10 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.34 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.48 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 10.00 | 0.15 | 0.40 | 0.28 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.04 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 12.50 | 0.40 | 1.15 | 0.78 | % | 0.06 | 0 | 0 | 0.72 | -0.29 | 0.09 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 1.50 | 2.45 | 1.98 | % | 0.13 | 0 | 0 | 0.67 | -0.55 | 0.11 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 17.50 | 3.60 | 4.40 | 4.00 | % | 0.23 | 0 | 0 | 0.72 | -0.76 | 0.09 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 5.80 | 6.60 | 6.20 | % | 0.31 | 0 | 0 | 1.07 | -0.90 | 0.05 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 8.10 | 9.30 | 8.70 | % | 0.39 | 0 | 0 | 1.39 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 10.40 | 11.80 | 11.10 | % | 0.44 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 27.50 | 12.70 | 14.20 | 13.45 | % | 0.49 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |