Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $12.19 as of 7/27/2026 7:02:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 10.00 | 9.10 | % | 3.64 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 5.00 | 5.90 | 7.40 | 6.65 | % | 1.33 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 7.50 | 3.60 | 4.70 | 4.15 | % | 0.55 | 0 | 0 | 1.56 | 0.93 | 0.04 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 10.00 | 1.75 | 2.45 | 2.10 | % | 0.21 | 0 | 0 | 0.72 | 0.73 | 0.09 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 12.50 | 0.75 | 1.15 | 0.95 | 0.90 | -0.90 | -50.00% | 0.08 | 337 | 10 | 0.76 | 0.44 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 15.00 | 0.25 | 0.55 | 0.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.77 | 0.21 | 0.09 | -0.01 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.02 | 0.08 | 0.05 | 0.00 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.29 | -0.07 | 0.04 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 10.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.10 | +22.23% | 0.06 | 500 | 10 | 0.76 | -0.27 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 12.50 | 1.75 | 1.90 | 1.83 | 1.80 | % | 0.15 | 3 | 0 | 0.74 | -0.56 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 15.00 | 3.20 | 4.30 | 3.75 | % | 0.25 | 0 | 0 | 1.14 | -0.79 | 0.09 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 17.50 | 5.50 | 6.60 | 6.05 | % | 0.35 | 0 | 0 | 1.31 | -0.92 | 0.05 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 20.00 | 8.10 | 9.10 | 8.60 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.54 | -0.97 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 22.50 | 10.50 | 11.50 | 11.00 | 10.90 | +1.00 | +10.11% | 0.49 | 2 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 25.00 | 12.70 | 14.20 | 13.45 | % | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 27.50 | 15.20 | 16.50 | 15.85 | 14.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |