Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $17.11 as of 6/2/2026 12:22:46 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 | 14.80 | 16.90 | 15.85 | 17.10 | 0.00 | 0.00% | 6.34 | 0 | 4 | 6.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 11:59:05 AM EST |
| 5.00 | 12.30 | 14.40 | 13.35 | 11.25 | 0.00 | 0.00% | 2.67 | 0 | 14 | 4.13 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:59:05 AM EST |
| 7.50 | 9.80 | 11.90 | 10.85 | 10.50 | -1.43 | -11.99% | 1.45 | 1 | 33 | 2.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:59:05 AM EST |
| 10.00 | 7.20 | 8.70 | 7.95 | 7.19 | 0.00 | 0.00% | 0.80 | 0 | 98 | 1.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:05 AM EST |
| 12.50 | 5.00 | 6.20 | 5.60 | 5.60 | +0.44 | +8.53% | 0.45 | 6 | 1,352 | 1.08 | 0.96 | 0.03 | 0.00 | 6/2/2026 | 6/2/2026 11:59:05 AM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 3.71 | +0.85 | +29.72% | 0.25 | 4 | 1,366 | 0.69 | 0.83 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 11:59:05 AM EST |
| 17.50 | 1.80 | 2.20 | 2.00 | 2.02 | +0.57 | +39.31% | 0.11 | 56 | 488 | 0.63 | 0.62 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 11:59:05 AM EST |
| 20.00 | 0.60 | 1.00 | 0.80 | 0.89 | +0.24 | +36.93% | 0.04 | 3 | 774 | 0.56 | 0.37 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 11:59:05 AM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.40 | +0.13 | +48.15% | 0.02 | 3 | 98 | 0.58 | 0.18 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 11:59:05 AM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | 0.07 | 0.04 | -0.01 | 5/28/2026 | 6/2/2026 11:59:05 AM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.03 | 0.02 | 0.00 | 5/26/2026 | 6/2/2026 11:59:05 AM 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:05 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 11:59:05 AM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:59:05 AM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 186 | 1.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:05 AM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.72 | -0.04 | 0.03 | 0.00 | 6/1/2026 | 6/2/2026 11:59:05 AM EST |
| 15.00 | 0.30 | 0.65 | 0.48 | 0.45 | -0.17 | -27.42% | 0.03 | 12 | 4,026 | 0.69 | -0.17 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 11:59:05 AM EST |
| 17.50 | 0.90 | 1.70 | 1.30 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.66 | -0.38 | 0.09 | -0.02 | 5/29/2026 | 6/2/2026 11:59:05 AM EST |
| 20.00 | 2.20 | 3.40 | 2.80 | % | 0.14 | 0 | 0 | 0.67 | -0.63 | 0.10 | -0.01 | 6/2/2026 11:59:05 AM EST | |||
| 22.50 | 4.10 | 5.40 | 4.75 | % | 0.21 | 0 | 0 | 0.97 | -0.82 | 0.07 | -0.01 | 6/2/2026 11:59:05 AM EST | |||
| 25.00 | 6.30 | 7.80 | 7.05 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.14 | -0.93 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 11:59:05 AM EST |
| 27.50 | 8.70 | 10.30 | 9.50 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.32 | -0.97 | 0.02 | 0.00 | 5/28/2026 | 6/2/2026 11:59:05 AM EST |