Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $11.75 as of 10/2/2026 7:12:14 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 | 8.80 | 9.90 | 9.35 | 10.33 | 0.00 | 0.00% | 3.74 | 0 | 28 | 6.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/2/2026 3:59:53 PM EST |
| 5.00 | 6.30 | 7.40 | 6.85 | 7.80 | 0.00 | 0.00% | 1.37 | 0 | 4 | 4.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/2/2026 3:59:53 PM EST |
| 7.50 | 3.90 | 4.80 | 4.35 | 4.10 | 0.00 | 0.00% | 0.58 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:53 PM EST |
| 10.00 | 1.65 | 2.30 | 1.98 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 84 | 1.11 | 0.92 | 0.09 | -0.01 | 9/25/2026 | 10/2/2026 3:59:53 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.40 | +0.05 | +14.29% | 0.04 | 3 | 1,128 | 0.66 | 0.43 | 0.25 | -0.02 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 2 | 1,918 | 0.96 | 0.05 | 0.07 | -0.01 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 908 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,487 | 1.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/2/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/2/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/2/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.09 | +90.00% | 0.01 | 11 | 473 | 1.01 | -0.08 | 0.09 | -0.01 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 12.50 | 0.80 | 1.00 | 0.90 | 1.06 | +0.15 | +16.49% | 0.07 | 2 | 1,979 | 0.70 | -0.57 | 0.25 | -0.02 | 10/2/2026 | 10/2/2026 3:59:53 PM EST |
| 15.00 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 100 | 1.67 | -0.95 | 0.07 | -0.01 | 10/1/2026 | 10/2/2026 3:59:53 PM EST |
| 17.50 | 5.10 | 6.20 | 5.65 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 28 | 2.34 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:53 PM EST |
| 20.00 | 7.60 | 8.70 | 8.15 | 8.20 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.76 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:53 PM EST |
| 22.50 | 10.10 | 11.20 | 10.65 | 10.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:53 PM EST |
| 25.00 | 12.50 | 13.70 | 13.10 | 13.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:53 PM EST |
| 27.50 | 15.00 | 16.20 | 15.60 | % | 0.57 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 30.00 | 17.50 | 18.70 | 18.10 | % | 0.60 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 32.50 | 20.00 | 21.20 | 20.60 | % | 0.63 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:53 PM EST | |||
| 35.00 | 22.50 | 23.70 | 23.10 | 18.31 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/2/2026 3:59:53 PM EST |