Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $12.74 as of 5/28/2025 4:21:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 10.40 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 5.00 | 7.20 | 8.70 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 7.50 | 4.80 | 6.10 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 10.00 | 2.35 | 2.95 | 2.44 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.95 | 0.05 | -0.01 | 5/8/2025 | 5/28/2025 2:58:59 PM EST |
| 12.50 | 0.60 | 0.70 | 0.75 | +0.07 | +10.30% | 104 | 262 | 0.52 | 0.55 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 476 | 0.52 | 0.08 | 0.10 | 0.00 | 5/23/2025 | 5/28/2025 2:58:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 836 | 0.76 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 132 | 1.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:58:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 923 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 265 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 2:58:59 PM EST |
| 27.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 447 | 2.19 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/28/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 362 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/28/2025 2:58:59 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.05 | -0.04 | -44.45% | 10 | 20 | 0.73 | -0.05 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 2:58:59 PM EST |
| 12.50 | 0.60 | 0.75 | 0.60 | -0.04 | -6.25% | 5 | 535 | 0.56 | -0.45 | 0.24 | -0.02 | 5/28/2025 | 5/28/2025 2:58:59 PM EST |
| 15.00 | 2.35 | 2.70 | 1.98 | 0.00 | 0.00% | 0 | 140 | 0.81 | -0.92 | 0.10 | 0.00 | 5/19/2025 | 5/28/2025 2:58:59 PM EST |
| 17.50 | 5.00 | 5.30 | 4.47 | 0.00 | 0.00% | 0 | 61 | 1.05 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 2:58:59 PM EST |
| 20.00 | 7.40 | 7.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 2:58:59 PM EST |
| 22.50 | 9.90 | 10.30 | 8.62 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 2:58:59 PM EST |
| 25.00 | 12.30 | 12.80 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 2:58:59 PM EST |
| 27.50 | 13.50 | 15.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 30.00 | 17.30 | 17.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 32.50 | 19.80 | 20.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST | |||
| 35.00 | 22.40 | 22.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:59 PM EST |