Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $18.08 as of 3/28/2025 7:11:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 13.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 10.00 | 10.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 7.50 | 8.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 5.10 | 5.70 | % | 0 | 0 | 1.05 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 3.00 | 3.10 | 3.35 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.83 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 1.20 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.56 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.22 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 0.05 | 0.15 | 0.27 | % | 20 | 0 | 0.44 | 0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.17 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 1.00 | 1.15 | 1.02 | +0.12 | +13.34% | 2 | 30 | 0.45 | -0.44 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 2.55 | 2.75 | 2.54 | +0.34 | +15.46% | 1 | 2 | 0.41 | -0.78 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 4.70 | 5.30 | % | 0 | 0 | 0.70 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 7.20 | 7.70 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 27.50 | 9.50 | 10.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 12.00 | 12.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |