Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $17.80 as of 3/31/2025 3:03:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.10 | 10.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 10.00 | 7.40 | 9.20 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 12.50 | 4.90 | 6.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 15.00 | 2.70 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.97 | 0.04 | -0.01 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.75 | 0.90 | 0.85 | 0.00 | 0.00% | 7 | 136 | 0.39 | 0.62 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.10 | 0.05 | -0.30 | -85.72% | 12 | 864 | 0.39 | 0.09 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 723 | 0.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,640 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 657 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 728 | 1.20 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | -0.20 | -66.67% | 31 | 123 | 0.70 | -0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.45 | 0.55 | 0.46 | -0.09 | -16.37% | 120 | 393 | 0.43 | -0.38 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 2.15 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 163 | 0.58 | -0.91 | 0.11 | -0.01 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 4.40 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 260 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 7.10 | 7.40 | 6.40 | 0.00 | 0.00% | 0 | 41 | 1.20 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:50 PM EST |
| 27.50 | 9.40 | 10.10 | 3.60 | 0.00 | 0.00% | 0 | 5 | 1.69 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 11.90 | 12.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.50 | 14.30 | 15.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 35.00 | 16.80 | 17.60 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |