Options Chain for ATMOS ENERGY CORP COM (ATO) - $154.11 as of 7/1/2025 1:57:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.10 | 76.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 85.00 | 67.10 | 71.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 90.00 | 62.20 | 66.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 95.00 | 57.20 | 61.10 | 57.00 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 7/1/2025 12:58:59 PM EST |
| 100.00 | 52.10 | 56.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 105.00 | 47.20 | 51.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 110.00 | 42.30 | 46.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 115.00 | 37.30 | 41.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 120.00 | 32.40 | 36.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/1/2025 12:58:59 PM EST | |||
| 125.00 | 27.50 | 31.40 | 18.40 | 0.00 | 0.00% | 0 | 3 | 0.60 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 7/1/2025 12:58:59 PM EST |
| 130.00 | 22.80 | 26.50 | 19.16 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.99 | 0.00 | -0.02 | 2/5/2025 | 7/1/2025 12:58:59 PM EST |
| 135.00 | 18.40 | 21.80 | 22.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.97 | 0.01 | -0.02 | 6/23/2025 | 7/1/2025 12:58:59 PM EST |
| 140.00 | 13.90 | 17.00 | 18.51 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.92 | 0.01 | -0.04 | 4/1/2025 | 7/1/2025 12:58:59 PM EST |
| 145.00 | 9.60 | 12.20 | 9.81 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.84 | 0.02 | -0.05 | 6/17/2025 | 7/1/2025 12:58:59 PM EST |
| 150.00 | 6.00 | 8.20 | 6.91 | +0.71 | +11.46% | 1 | 25 | 0.21 | 0.69 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 155.00 | 3.30 | 3.90 | 3.70 | +0.40 | +12.13% | 78 | 730 | 0.18 | 0.51 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 160.00 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 136 | 0.19 | 0.29 | 0.04 | -0.04 | 6/27/2025 | 7/1/2025 12:58:59 PM EST |
| 165.00 | 0.30 | 0.85 | 0.58 | 0.00 | 0.00% | 0 | 139 | 0.16 | 0.16 | 0.03 | -0.03 | 6/27/2025 | 7/1/2025 12:58:59 PM EST |
| 170.00 | 0.05 | 0.70 | 0.80 | +0.30 | +60.00% | 1 | 6 | 0.18 | 0.07 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 12:58:59 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | -0.01 | 7/1/2025 12:58:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 12:58:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/1/2025 12:58:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 12:58:59 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,690 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 7/1/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/1/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/1/2025 12:58:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/1/2025 12:58:59 PM EST |
| 120.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 7/1/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 7/1/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 7/1/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 2.50 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.03 | 0.01 | -0.02 | 12/24/2024 | 7/1/2025 12:58:59 PM EST |
| 140.00 | 0.15 | 2.80 | 1.15 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.08 | 0.01 | -0.04 | 6/5/2025 | 7/1/2025 12:58:59 PM EST |
| 145.00 | 0.85 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.16 | 0.02 | -0.05 | 6/20/2025 | 7/1/2025 12:58:59 PM EST |
| 150.00 | 1.95 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 67 | 0.19 | -0.31 | 0.03 | -0.06 | 6/30/2025 | 7/1/2025 12:58:59 PM EST |
| 155.00 | 3.50 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 63 | 0.17 | -0.49 | 0.04 | -0.06 | 6/27/2025 | 7/1/2025 12:58:59 PM EST |
| 160.00 | 5.00 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 39 | 0.21 | -0.71 | 0.04 | -0.04 | 6/25/2025 | 7/1/2025 12:58:59 PM EST |
| 165.00 | 9.30 | 13.60 | % | 0 | 0 | 0.31 | -0.84 | 0.03 | -0.03 | 7/1/2025 12:58:59 PM EST | |||
| 170.00 | 14.60 | 18.50 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.02 | 7/1/2025 12:58:59 PM EST | |||
| 175.00 | 19.60 | 23.60 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 7/1/2025 12:58:59 PM EST | |||
| 180.00 | 24.60 | 28.60 | 20.09 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.99 | 0.00 | 0.00 | 5/9/2025 | 7/1/2025 12:58:59 PM EST |
| 185.00 | 29.60 | 33.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 190.00 | 34.60 | 38.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 195.00 | 39.60 | 43.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 200.00 | 44.60 | 48.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST | |||
| 210.00 | 54.60 | 58.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:59 PM EST |