Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $14.40 as of 7/11/2025 8:01:14 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 | 10.50 | 13.20 | 11.85 | % | 4.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 8.40 | 10.70 | 9.55 | % | 1.91 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.50 | 5.90 | 7.60 | 6.75 | 5.85 | 0.00 | 0.00% | 0.90 | 0 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 3.90 | 5.40 | 4.65 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 19 | 2.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 12.50 | 1.85 | 2.00 | 1.93 | 1.85 | +0.08 | +4.52% | 0.15 | 12 | 605 | 0.92 | 0.97 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 21 | 1,442 | 0.47 | 0.31 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.92 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 453 | 3.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 4.55 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 282 | 4.85 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 319 | 3.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 397 | 0.86 | -0.03 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.95 | -0.02 | -2.07% | 0.05 | 1 | 398 | 0.52 | -0.69 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 17.50 | 2.95 | 3.30 | 3.13 | 3.17 | 0.00 | 0.00% | 0.18 | 0 | 209 | 1.14 | -1.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 5.30 | 5.90 | 5.60 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 7.90 | 8.40 | 8.15 | 5.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 10.30 | 12.00 | 11.15 | 5.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/11/2025 3:59:58 PM EST |
| 27.50 | 12.80 | 13.40 | 13.10 | % | 0.48 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 15.40 | 15.90 | 15.65 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 32.50 | 17.90 | 18.40 | 18.15 | % | 0.56 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 20.30 | 20.90 | 20.60 | % | 0.59 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |