Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $10.67 as of 10/16/2025 10:13:24 AM 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 | 7.60 | 9.00 | 8.30 | 9.33 | 0.00 | 0.00% | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/16/2025 10:59:06 AM EST |
| 5.00 | 5.10 | 6.50 | 5.80 | 8.50 | 0.00 | 0.00% | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/16/2025 10:59:06 AM EST |
| 7.50 | 1.40 | 4.10 | 2.75 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/16/2025 10:59:06 AM EST |
| 10.00 | 0.30 | 0.65 | 0.48 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 86 | 1.87 | 0.76 | 0.53 | -0.10 | 10/13/2025 | 10/16/2025 10:59:06 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,480 | 2.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 3.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:59:06 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:06 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:59:06 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:59:06 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/16/2025 10:59:06 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/16/2025 10:59:06 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 9.15 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/16/2025 10:59:06 AM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1,159 | 1.07 | -0.24 | 0.53 | -0.10 | 10/16/2025 | 10/16/2025 10:59:06 AM EST |
| 12.50 | 1.35 | 2.25 | 1.80 | 1.65 | -0.15 | -8.34% | 0.14 | 4 | 397 | 2.87 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:06 AM EST |
| 15.00 | 4.40 | 4.80 | 4.60 | 4.50 | +0.54 | +13.64% | 0.31 | 2 | 242 | 5.05 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:06 AM EST |
| 17.50 | 6.00 | 7.50 | 6.75 | 4.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/16/2025 10:59:06 AM EST |
| 20.00 | 8.50 | 10.00 | 9.25 | 6.42 | 0.00 | 0.00% | 0.46 | 0 | 3 | 9.19 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/16/2025 10:59:06 AM EST |
| 22.50 | 10.50 | 12.90 | 11.70 | 9.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 10/16/2025 10:59:06 AM EST |
| 25.00 | 13.00 | 15.40 | 14.20 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 27.50 | 15.50 | 17.90 | 16.70 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 30.00 | 18.00 | 20.40 | 19.20 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 32.50 | 20.40 | 23.20 | 21.80 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST | |||
| 35.00 | 22.90 | 25.70 | 24.30 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:06 AM EST |