Options Chain for ATMOS ENERGY CORP COM (ATO) - $154.68 as of 7/29/2025 3:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 53.70 | 57.80 | 55.75 | % | 0.56 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 105.00 | 48.70 | 52.80 | 50.75 | % | 0.48 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 110.00 | 43.70 | 47.80 | 45.75 | % | 0.42 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 115.00 | 38.80 | 42.80 | 40.80 | % | 0.35 | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 120.00 | 33.80 | 37.90 | 35.85 | % | 0.30 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 125.00 | 28.90 | 32.90 | 30.90 | % | 0.25 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 130.00 | 24.00 | 28.00 | 26.00 | % | 0.20 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 135.00 | 19.40 | 22.60 | 21.00 | % | 0.16 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 140.00 | 14.60 | 18.40 | 16.50 | % | 0.12 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.03 | 7/29/2025 1:59:04 PM EST | |||
| 145.00 | 10.00 | 13.90 | 11.95 | % | 0.08 | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.04 | 7/29/2025 1:59:04 PM EST | |||
| 150.00 | 6.60 | 9.50 | 8.05 | 9.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.18 | 0.71 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 155.00 | 3.20 | 6.00 | 4.60 | 4.10 | -1.60 | -28.07% | 0.03 | 1 | 2 | 0.17 | 0.55 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 160.00 | 1.75 | 4.20 | 2.98 | 2.65 | -0.25 | -8.63% | 0.02 | 152 | 13 | 0.20 | 0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 165.00 | 0.00 | 2.85 | 1.43 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.22 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.02 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 195.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.28 | -0.11 | 0.01 | -0.03 | 7/29/2025 1:59:04 PM EST | |||
| 145.00 | 0.00 | 2.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.17 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 150.00 | 0.85 | 3.70 | 2.28 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.29 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 155.00 | 3.10 | 5.40 | 4.25 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.19 | -0.45 | 0.04 | -0.05 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 160.00 | 5.80 | 7.30 | 6.55 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.17 | -0.62 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 165.00 | 9.20 | 11.90 | 10.55 | % | 0.06 | 0 | 0 | 0.27 | -0.78 | 0.03 | -0.03 | 7/29/2025 1:59:04 PM EST | |||
| 170.00 | 13.20 | 16.30 | 14.75 | % | 0.09 | 0 | 0 | 0.30 | -0.88 | 0.02 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 175.00 | 18.20 | 21.70 | 19.95 | % | 0.11 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 180.00 | 22.90 | 26.90 | 24.90 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 185.00 | 27.90 | 31.90 | 29.90 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 190.00 | 32.80 | 36.80 | 34.80 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 195.00 | 37.90 | 41.80 | 39.85 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 200.00 | 42.70 | 46.80 | 44.75 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 210.00 | 52.70 | 56.80 | 54.75 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 220.00 | 62.70 | 66.70 | 64.70 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |