Options Chain for ATMOS ENERGY CORP COM (ATO) - $153.10 as of 7/10/2025 4:33:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 67.50 | 71.50 | 69.50 | % | 0.82 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 90.00 | 62.60 | 66.60 | 64.60 | % | 0.72 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 95.00 | 57.60 | 61.60 | 59.60 | % | 0.63 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 100.00 | 52.60 | 56.50 | 54.55 | % | 0.55 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 105.00 | 47.60 | 51.50 | 49.55 | % | 0.47 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 110.00 | 42.50 | 46.50 | 44.50 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 115.00 | 37.60 | 41.50 | 39.55 | % | 0.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 120.00 | 32.50 | 36.50 | 34.50 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 125.00 | 27.50 | 31.50 | 29.50 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 7/10/2025 3:59:50 PM EST |
| 130.00 | 22.50 | 26.60 | 24.55 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 135.00 | 17.50 | 21.50 | 19.50 | % | 0.14 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 140.00 | 12.70 | 16.60 | 14.65 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/10/2025 3:59:50 PM EST |
| 145.00 | 7.60 | 11.60 | 9.60 | 8.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.40 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:50 PM EST |
| 150.00 | 4.20 | 5.70 | 4.95 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.26 | 0.96 | 0.03 | -0.03 | 7/8/2025 | 7/10/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.97 | +0.47 | +94.00% | 0.01 | 1 | 762 | 0.12 | 0.46 | 0.16 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.26 | 0.02 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.33 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.24 | -0.04 | 0.03 | -0.03 | 7/7/2025 | 7/10/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 3.50 | 1.75 | 1.35 | -1.86 | -57.95% | 0.01 | 1 | 74 | 0.20 | -0.54 | 0.16 | -0.08 | 7/10/2025 | 7/10/2025 3:59:50 PM EST |
| 160.00 | 3.70 | 7.70 | 5.70 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.98 | 0.02 | -0.01 | 6/23/2025 | 7/10/2025 3:59:50 PM EST |
| 165.00 | 8.70 | 12.70 | 10.70 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/10/2025 3:59:50 PM EST |
| 170.00 | 13.70 | 17.70 | 15.70 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 175.00 | 18.70 | 22.60 | 20.65 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 180.00 | 23.70 | 27.70 | 25.70 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 185.00 | 28.70 | 32.70 | 30.70 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 190.00 | 33.70 | 37.60 | 35.65 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 195.00 | 38.70 | 42.70 | 40.70 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 200.00 | 43.70 | 47.70 | 45.70 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST | |||
| 210.00 | 53.70 | 57.70 | 55.70 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:50 PM EST |