Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $13.86 as of 6/27/2025 2:51:18 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 | 12.60 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 5.00 | 7.30 | 10.20 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 7.50 | 5.70 | 6.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 10.00 | 3.30 | 4.00 | 3.88 | % | 2 | 0 | 0.98 | 0.90 | 0.06 | 0.00 | 6/27/2025 | 6/27/2025 2:58:55 PM EST | |
| 12.50 | 1.40 | 1.55 | 1.51 | -0.49 | -24.50% | 318 | 76 | 0.60 | 0.63 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | -0.27 | -36.00% | 57 | 573 | 0.58 | 0.29 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.25 | -0.10 | -28.58% | 15 | 1 | 0.65 | 0.09 | 0.06 | 0.00 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.02 | 0.02 | 0.00 | 6/23/2025 | 6/27/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 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 | 0.65 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.15 | 0.40 | 0.16 | +0.01 | +6.67% | 21 | 1 | 0.62 | -0.10 | 0.06 | 0.00 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 12.50 | 0.70 | 0.80 | 0.75 | +0.10 | +15.39% | 12 | 417 | 0.59 | -0.37 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 15.00 | 2.25 | 2.65 | 1.95 | -0.06 | -2.99% | 1 | 242 | 0.67 | -0.71 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 2:58:55 PM EST |
| 17.50 | 4.20 | 4.80 | % | 0 | 0 | 0.89 | -0.91 | 0.06 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 20.00 | 6.70 | 7.30 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 22.50 | 9.10 | 9.60 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 25.00 | 11.60 | 12.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST | |||
| 27.50 | 14.10 | 16.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:55 PM EST |