Options Chain for ANTERIX INC COM (ATEX) - $105.14 as of 7/5/2026 8:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 90.60 | 94.60 | 92.60 | 24.60 | 0.00 | 0.00% | 7.41 | 0 | 4 | 4.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 7/2/2026 3:59:54 PM EST |
| 15.00 | 88.10 | 92.10 | 90.10 | % | 6.01 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.50 | 85.50 | 89.60 | 87.55 | % | 5.00 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 83.10 | 87.10 | 85.10 | 54.58 | 0.00 | 0.00% | 4.25 | 0 | 28 | 3.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 22.50 | 80.60 | 84.60 | 82.60 | 26.00 | 0.00 | 0.00% | 3.67 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 78.10 | 81.80 | 79.95 | 82.60 | 0.00 | 0.00% | 3.20 | 0 | 22 | 2.80 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 74.20 | 76.50 | 75.35 | 54.80 | 0.00 | 0.00% | 2.51 | 0 | 1,630 | 2.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 68.20 | 71.60 | 69.90 | 21.79 | 0.00 | 0.00% | 2.00 | 0 | 128 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 63.30 | 66.30 | 64.80 | 62.80 | +22.30 | +55.07% | 1.62 | 9 | 117 | 1.94 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 58.20 | 62.20 | 60.20 | 57.33 | +0.18 | +0.32% | 1.34 | 1 | 35 | 1.67 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 53.50 | 56.50 | 55.00 | 53.99 | 0.00 | 0.00% | 1.10 | 0 | 605 | 1.51 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 48.50 | 52.40 | 50.45 | 41.00 | 0.00 | 0.00% | 0.92 | 0 | 8 | 1.40 | 0.99 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 43.60 | 46.90 | 45.25 | 42.40 | 0.00 | 0.00% | 0.75 | 0 | 724 | 1.26 | 0.97 | 0.00 | -0.03 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 39.00 | 41.90 | 40.45 | 14.12 | 0.00 | 0.00% | 0.62 | 0 | 300 | 1.24 | 0.95 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 34.50 | 37.40 | 35.95 | 34.77 | -3.23 | -8.50% | 0.51 | 3 | 679 | 1.00 | 0.93 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 30.40 | 33.50 | 31.95 | 10.10 | 0.00 | 0.00% | 0.43 | 0 | 18 | 0.83 | 0.89 | 0.01 | -0.06 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 26.40 | 29.00 | 27.70 | 29.50 | +5.38 | +22.31% | 0.35 | 2 | 69 | 0.82 | 0.84 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 85.00 | 22.80 | 25.40 | 24.10 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.82 | 0.79 | 0.01 | -0.10 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 90.00 | 19.90 | 22.30 | 21.10 | 15.95 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.86 | 0.74 | 0.01 | -0.11 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 95.00 | 16.40 | 19.80 | 18.10 | 17.74 | +1.34 | +8.18% | 0.19 | 6 | 44 | 0.85 | 0.68 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 100.00 | 15.20 | 16.30 | 15.75 | 12.82 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.87 | 0.62 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 105.00 | 12.90 | 14.30 | 13.60 | 11.80 | -1.00 | -7.82% | 0.13 | 9 | 21 | 0.88 | 0.56 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 110.00 | 10.80 | 12.20 | 11.50 | 10.86 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.87 | 0.51 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 115.00 | 9.10 | 10.20 | 9.65 | 9.50 | +2.67 | +39.10% | 0.08 | 1 | 4 | 0.87 | 0.46 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 120.00 | 7.50 | 9.50 | 8.50 | 8.10 | -0.40 | -4.71% | 0.07 | 46 | 68 | 0.89 | 0.41 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 125.00 | 6.40 | 7.80 | 7.10 | 6.10 | -1.80 | -22.79% | 0.06 | 1 | 17 | 0.88 | 0.36 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 130.00 | 5.40 | 7.00 | 6.20 | 5.50 | -0.65 | -10.57% | 0.05 | 27 | 25 | 0.85 | 0.32 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 135.00 | 4.60 | 5.80 | 5.20 | % | 0.04 | 0 | 0 | 0.90 | 0.28 | 0.01 | -0.12 | 7/2/2026 3:59:54 PM EST | |||
| 140.00 | 2.20 | 5.70 | 3.95 | % | 0.03 | 0 | 0 | 0.85 | 0.24 | 0.01 | -0.11 | 7/2/2026 3:59:54 PM EST | |||
| 145.00 | 3.30 | 4.90 | 4.10 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.93 | 0.21 | 0.01 | -0.10 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 150.00 | 2.05 | 4.30 | 3.18 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.90 | 0.18 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 155.00 | 1.60 | 3.90 | 2.75 | 2.42 | % | 0.02 | 4 | 0 | 0.91 | 0.16 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 160.00 | 0.90 | 3.70 | 2.30 | % | 0.01 | 0 | 0 | 0.89 | 0.14 | 0.01 | -0.08 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.02 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.65 | 1.33 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | -0.03 | 0.00 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 0.45 | 1.25 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | -0.05 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 3.20 | 1.60 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | -0.07 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 0.20 | 2.70 | 1.45 | 2.37 | -5.53 | -70.00% | 0.02 | 1 | 3 | 0.71 | -0.11 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 1.75 | 3.90 | 2.83 | 3.30 | -1.72 | -34.27% | 0.04 | 5 | 11 | 0.82 | -0.16 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 85.00 | 3.80 | 5.20 | 4.50 | 4.79 | -1.15 | -19.36% | 0.05 | 1 | 1 | 0.87 | -0.21 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 90.00 | 5.40 | 7.80 | 6.60 | 4.80 | -3.20 | -40.00% | 0.07 | 1 | 5 | 0.89 | -0.26 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 95.00 | 7.40 | 9.40 | 8.40 | 6.60 | -0.90 | -12.00% | 0.09 | 1 | 18 | 0.87 | -0.32 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 100.00 | 9.50 | 12.00 | 10.75 | % | 0.11 | 0 | 0 | 0.88 | -0.38 | 0.01 | -0.13 | 7/2/2026 3:59:54 PM EST | |||
| 105.00 | 12.10 | 14.90 | 13.50 | % | 0.13 | 0 | 0 | 0.88 | -0.44 | 0.01 | -0.13 | 7/2/2026 3:59:54 PM EST | |||
| 110.00 | 15.10 | 17.50 | 16.30 | 20.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | -0.49 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 115.00 | 18.20 | 20.90 | 19.55 | % | 0.17 | 0 | 0 | 0.89 | -0.54 | 0.01 | -0.14 | 7/2/2026 3:59:54 PM EST | |||
| 120.00 | 21.90 | 24.30 | 23.10 | % | 0.19 | 0 | 0 | 0.89 | -0.59 | 0.01 | -0.13 | 7/2/2026 3:59:54 PM EST | |||
| 125.00 | 25.50 | 28.30 | 26.90 | % | 0.22 | 0 | 0 | 0.90 | -0.64 | 0.01 | -0.13 | 7/2/2026 3:59:54 PM EST | |||
| 130.00 | 29.50 | 31.80 | 30.65 | % | 0.24 | 0 | 0 | 0.90 | -0.68 | 0.01 | -0.12 | 7/2/2026 3:59:54 PM EST | |||
| 135.00 | 33.80 | 36.40 | 35.10 | % | 0.26 | 0 | 0 | 0.92 | -0.72 | 0.01 | -0.12 | 7/2/2026 3:59:54 PM EST | |||
| 140.00 | 36.90 | 40.50 | 38.70 | % | 0.28 | 0 | 0 | 0.88 | -0.76 | 0.01 | -0.11 | 7/2/2026 3:59:54 PM EST | |||
| 145.00 | 41.50 | 44.90 | 43.20 | % | 0.30 | 0 | 0 | 0.89 | -0.79 | 0.01 | -0.10 | 7/2/2026 3:59:54 PM EST | |||
| 150.00 | 46.30 | 49.40 | 47.85 | % | 0.32 | 0 | 0 | 0.90 | -0.82 | 0.01 | -0.09 | 7/2/2026 3:59:54 PM EST | |||
| 155.00 | 50.80 | 53.90 | 52.35 | % | 0.34 | 0 | 0 | 0.87 | -0.84 | 0.01 | -0.08 | 7/2/2026 3:59:54 PM EST | |||
| 160.00 | 56.00 | 58.50 | 57.25 | % | 0.36 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.08 | 7/2/2026 3:59:54 PM EST |