Options Chain for ATMOS ENERGY CORP COM (ATO) - $161.50 as of 5/5/2025 7:32:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 59.40 | 63.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 54.40 | 58.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 49.40 | 53.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 44.50 | 48.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 39.50 | 43.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 34.60 | 38.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 29.60 | 33.90 | 31.30 | 0.00 | 0.00% | 0 | 8 | 0.60 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 24.70 | 28.90 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 19.90 | 23.80 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 15.20 | 19.00 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 10.90 | 14.30 | 11.30 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.82 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 6.50 | 10.10 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.72 | 0.03 | -0.05 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 4.90 | 5.90 | 5.69 | 0.00 | 0.00% | 0 | 33 | 0.20 | 0.57 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 2.55 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.39 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.60 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.24 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.13 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.85 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 3.50 | % | 0 | 0 | 0.27 | -0.18 | 0.02 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 1.25 | 4.30 | 2.48 | -0.82 | -24.85% | 2 | 40 | 0.25 | -0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 3.50 | 5.80 | 4.00 | -0.17 | -4.08% | 3 | 5 | 0.24 | -0.43 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 4.70 | 8.30 | % | 0 | 0 | 0.20 | -0.61 | 0.03 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 8.40 | 12.40 | % | 0 | 0 | 0.21 | -0.76 | 0.03 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 12.80 | 16.70 | % | 0 | 0 | 0.23 | -0.87 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 17.60 | 21.40 | % | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 22.30 | 26.30 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 27.00 | 31.20 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 32.00 | 36.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 37.20 | 41.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 46.80 | 51.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 220.00 | 56.80 | 61.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |