Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $18.20 as of 5/8/2026 5:32:25 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 | 15.90 | 16.70 | 16.30 | 16.00 | +0.50 | +3.23% | 6.52 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 13.40 | 14.20 | 13.80 | 13.50 | -0.40 | -2.88% | 2.76 | 2 | 2 | 7.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 7.50 | 10.90 | 12.30 | 11.60 | 11.00 | +5.70 | +107.55% | 1.55 | 2 | 1 | 7.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 10.00 | 7.80 | 9.20 | 8.50 | 8.60 | +1.10 | +14.67% | 0.85 | 3 | 13 | 3.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.50 | 5.70 | 6.70 | 6.20 | 6.25 | +1.10 | +21.36% | 0.50 | 4 | 38 | 2.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.00 | 3.30 | 4.20 | 3.75 | 3.75 | +0.71 | +23.36% | 0.25 | 8 | 1,025 | 1.85 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 17.50 | 1.30 | 1.75 | 1.53 | 1.57 | +0.47 | +42.73% | 0.09 | 39 | 332 | 0.81 | 0.77 | 0.17 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.33 | +0.10 | +43.48% | 0.01 | 5 | 896 | 0.63 | 0.23 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.02 | 0.03 | -0.01 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 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 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 2.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 3 | 137 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.06 | +85.72% | 0.01 | 1 | 3,587 | 1.29 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.45 | -75.00% | 0.01 | 36 | 198 | 0.63 | -0.23 | 0.17 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 1.15 | 2.00 | 1.58 | 2.00 | +0.10 | +5.27% | 0.08 | 1 | 10 | 1.19 | -0.77 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 22.50 | 3.40 | 4.30 | 3.85 | 4.55 | +0.05 | +1.12% | 0.17 | 2 | 12 | 1.63 | -0.98 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 5.80 | 6.80 | 6.30 | 7.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 27.50 | 8.30 | 9.30 | 8.80 | % | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |