Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $12.41 as of 5/27/2025 3:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 10.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 5.00 | 7.30 | 8.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 7.50 | 4.80 | 6.20 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 10.00 | 2.80 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.87 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 12.50 | 1.05 | 1.20 | 1.08 | -0.02 | -1.82% | 3 | 242 | 0.53 | 0.58 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 576 | 0.52 | 0.25 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 796 | 0.69 | 0.09 | 0.06 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.76 | 0.03 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 81 | 1.03 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 1.32 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 605 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 102 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 282 | 1.81 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 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 | 0.50 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | -0.02 | 0.01 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.25 | -0.01 | -3.85% | 1 | 179 | 0.61 | -0.13 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 12.50 | 0.90 | 1.00 | 0.99 | -0.06 | -5.72% | 18 | 229 | 0.56 | -0.42 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 15.00 | 2.55 | 2.65 | 2.89 | 0.00 | 0.00% | 0 | 142 | 0.53 | -0.75 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 17.50 | 4.80 | 5.30 | 4.72 | 0.00 | 0.00% | 0 | 294 | 0.91 | -0.91 | 0.06 | 0.00 | 5/15/2025 | 5/27/2025 3:59:57 PM EST |
| 20.00 | 7.30 | 7.80 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 4/4/2025 | 5/27/2025 3:59:57 PM EST |
| 22.50 | 9.60 | 10.30 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 5/27/2025 3:59:57 PM EST |
| 25.00 | 12.10 | 12.80 | 5.05 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 3:59:57 PM EST |
| 27.50 | 14.60 | 15.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 30.00 | 17.10 | 17.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 32.50 | 19.60 | 20.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 35.00 | 22.30 | 22.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |