Options Chain for ATMOS ENERGY CORP COM (ATO) - $150.68 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 56.40 | 60.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 51.40 | 54.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 46.40 | 50.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 41.40 | 45.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 36.40 | 40.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 31.30 | 35.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 26.80 | 29.80 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 21.60 | 26.00 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 17.20 | 21.00 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 12.70 | 16.30 | % | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 9.60 | 10.70 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.76 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 4.60 | 6.60 | 5.17 | 0.00 | 0.00% | 0 | 11 | 0.17 | 0.63 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 3.40 | 3.90 | 3.39 | +0.59 | +21.08% | 22 | 30 | 0.20 | 0.46 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 1.65 | 2.00 | 1.85 | +0.87 | +88.78% | 13 | 10 | 0.19 | 0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.65 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.17 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.00 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 0.15 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.05 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.50 | 0.65 | % | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.70 | 1.45 | 0.88 | % | 1 | 0 | 0.24 | -0.14 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 145.00 | 1.50 | 1.90 | 1.65 | -0.45 | -21.43% | 1 | 2 | 0.22 | -0.24 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 2.95 | 3.30 | 3.37 | 0.00 | 0.00% | 0 | 16 | 0.21 | -0.37 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 5.10 | 5.50 | % | 0 | 0 | 0.19 | -0.54 | 0.04 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 6.10 | 10.90 | % | 0 | 0 | 0.30 | -0.71 | 0.03 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 10.70 | 15.00 | % | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 15.10 | 19.90 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 20.10 | 24.90 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 25.10 | 30.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 30.10 | 34.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 35.10 | 40.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 40.10 | 45.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 45.10 | 50.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 55.10 | 59.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |