Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $14.71 as of 5/5/2025 7:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 11.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 8.70 | 9.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 6.20 | 6.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 3.80 | 5.00 | 4.51 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.94 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 1.90 | 2.05 | 2.04 | -0.25 | -10.92% | 20 | 57 | 0.61 | 0.72 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.45 | 0.70 | 0.70 | -0.25 | -26.32% | 27 | 288 | 0.51 | 0.38 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 401 | 800 | 0.52 | 0.12 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 137 | 0.87 | 0.03 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 737 | 0.72 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 266 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 447 | 1.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 362 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.06 | 0.05 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.50 | 0.60 | 0.56 | -0.09 | -13.85% | 19 | 49 | 0.59 | -0.28 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 1.70 | 1.85 | 1.77 | +0.22 | +14.20% | 17 | 142 | 0.55 | -0.62 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 3.50 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 64 | 0.55 | -0.88 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 5.90 | 6.30 | 6.80 | 0.00 | 0.00% | 0 | 174 | 0.84 | -0.97 | 0.03 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 8.40 | 8.80 | 8.62 | 0.00 | 0.00% | 0 | 144 | 1.03 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 10.90 | 11.30 | 7.50 | 0.00 | 0.00% | 0 | 57 | 1.19 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 11.90 | 13.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 15.90 | 16.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.50 | 17.60 | 19.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 19.70 | 22.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |