Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $38.11 as of 3/28/2025 7:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 19.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 13.20 | 17.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 10.70 | 14.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.50 | 8.20 | 12.20 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 6.00 | 9.70 | % | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 32.50 | 3.90 | 7.60 | % | 0 | 0 | 0.87 | 0.86 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 3.70 | 3.90 | % | 0 | 0 | 0.38 | 0.73 | 0.06 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 37.50 | 2.15 | 2.35 | 2.25 | -0.35 | -13.47% | 1 | 30 | 0.37 | 0.56 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 1.10 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.37 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.45 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.21 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.15 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.10 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.15 | 0.30 | % | 0 | 0 | 0.47 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 32.50 | 0.40 | 0.55 | % | 0 | 0 | 0.43 | -0.14 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.95 | 1.15 | % | 0 | 0 | 0.42 | -0.27 | 0.06 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 37.50 | 1.90 | 2.10 | % | 0 | 0 | 0.40 | -0.44 | 0.07 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 3.00 | 5.00 | % | 0 | 0 | 0.40 | -0.63 | 0.07 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 42.50 | 4.70 | 7.30 | % | 0 | 0 | 0.80 | -0.79 | 0.06 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 6.90 | 9.50 | % | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 9.60 | 12.00 | % | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 11.90 | 14.50 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 16.80 | 19.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |