Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $15.89 as of 4/24/2026 7:32:47 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 | 12.90 | 15.00 | 13.95 | % | 5.58 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 5.00 | 10.40 | 12.50 | 11.45 | % | 2.29 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 7.50 | 8.20 | 9.40 | 8.80 | 7.76 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 10.00 | 5.80 | 7.00 | 6.40 | % | 0.64 | 0 | 0 | 1.37 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 12.50 | 3.60 | 4.70 | 4.15 | 2.00 | 0.00 | 0.00% | 0.33 | 0 | 52 | 1.07 | 0.86 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 15.00 | 2.30 | 2.65 | 2.48 | 1.92 | 0.00 | 0.00% | 0.17 | 0 | 275 | 0.71 | 0.67 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 17.50 | 1.05 | 1.45 | 1.25 | 1.27 | +0.17 | +15.46% | 0.07 | 65 | 439 | 0.66 | 0.45 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 20.00 | 0.35 | 0.80 | 0.58 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.64 | 0.26 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | 0.13 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.06 | 0.06 | 0.03 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:03 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.39 | -0.03 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 12.50 | 0.10 | 0.70 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 506 | 0.71 | -0.14 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 15.00 | 0.75 | 1.50 | 1.13 | % | 0.08 | 0 | 0 | 0.71 | -0.33 | 0.08 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 17.50 | 2.05 | 2.60 | 2.33 | % | 0.13 | 0 | 0 | 0.67 | -0.55 | 0.10 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 20.00 | 3.70 | 4.40 | 4.05 | % | 0.20 | 0 | 0 | 0.60 | -0.74 | 0.08 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 22.50 | 5.80 | 7.10 | 6.45 | % | 0.29 | 0 | 0 | 1.12 | -0.87 | 0.05 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 25.00 | 8.20 | 9.60 | 8.90 | % | 0.36 | 0 | 0 | 1.25 | -0.94 | 0.03 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 27.50 | 10.20 | 12.20 | 11.20 | % | 0.41 | 0 | 0 | 1.45 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST |