Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $14.47 as of 7/5/2026 8:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 10.40 | 9.50 | % | 1.90 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 7.50 | 6.70 | 7.70 | 7.20 | % | 0.96 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 10.00 | 4.30 | 5.20 | 4.75 | % | 0.47 | 0 | 0 | 1.37 | 0.94 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 12.50 | 2.35 | 2.65 | 2.50 | 2.50 | % | 0.20 | 16 | 0 | 0.65 | 0.76 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 15.00 | 0.85 | 1.30 | 1.08 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.12 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 17.50 | 0.05 | 0.70 | 0.38 | 0.45 | -0.64 | -58.72% | 0.02 | 7 | 99 | 0.56 | 0.23 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.20 | -44.45% | 0.01 | 10 | 384 | 0.74 | 0.09 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.10 | 0.03 | 0.02 | 0.00 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 10.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 0.79 | -0.06 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 12.50 | 0.40 | 0.65 | 0.53 | 0.53 | +0.33 | +165.00% | 0.04 | 120 | 2 | 0.65 | -0.24 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 1.35 | 1.85 | 1.60 | 1.39 | +0.60 | +75.95% | 0.11 | 2 | 157 | 0.62 | -0.52 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 17.50 | 3.00 | 3.90 | 3.45 | 3.60 | +1.30 | +56.53% | 0.20 | 1 | 89 | 0.89 | -0.77 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 5.40 | 6.00 | 5.70 | 5.15 | +1.09 | +26.85% | 0.29 | 43 | 9 | 0.92 | -0.91 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 22.50 | 7.70 | 8.40 | 8.05 | 7.90 | % | 0.36 | 6 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 25.00 | 10.20 | 10.90 | 10.55 | 10.39 | +1.33 | +14.68% | 0.42 | 6 | 1 | 1.22 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 27.50 | 12.30 | 14.00 | 13.15 | 13.15 | +1.55 | +13.37% | 0.48 | 6 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 15.10 | 16.40 | 15.75 | 15.10 | +0.90 | +6.34% | 0.53 | 4 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |