Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $14.18 as of 7/29/2025 3:01:15 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 | 10.60 | 13.00 | 11.80 | % | 4.72 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 8.50 | 10.00 | 9.25 | % | 1.85 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.50 | 6.00 | 7.50 | 6.75 | % | 0.90 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 10.00 | 3.70 | 4.30 | 4.00 | 3.59 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.09 | 0.97 | 0.05 | 0.00 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 1.85 | 2.00 | 1.93 | 1.99 | +0.02 | +1.02% | 0.15 | 5 | 3 | 0.52 | 0.72 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.52 | 0.37 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.14 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.73 | -0.03 | 0.05 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.56 | -0.28 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 15.00 | 1.80 | 1.90 | 1.85 | 1.89 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.59 | -0.63 | 0.13 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 17.50 | 3.80 | 4.30 | 4.05 | % | 0.23 | 0 | 0 | 0.71 | -0.86 | 0.08 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 6.00 | 6.60 | 6.30 | % | 0.32 | 0 | 0 | 0.96 | -0.96 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 8.60 | 9.10 | 8.85 | % | 0.39 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 25.00 | 11.10 | 11.50 | 11.30 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 27.50 | 13.50 | 14.10 | 13.80 | % | 0.50 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |