Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $12.00 as of 8/12/2026 8:52:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.40 | 7.90 | 7.15 | 5.70 | 0.00 | 0.00% | 1.43 | 0 | 7 | 5.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:04 PM EST |
| 7.50 | 4.10 | 5.20 | 4.65 | 3.25 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:04 PM EST |
| 10.00 | 1.35 | 2.55 | 1.95 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 168 | 1.62 | 0.93 | 0.09 | -0.01 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 12.50 | 0.35 | 1.00 | 0.68 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 402 | 0.80 | 0.37 | 0.26 | -0.03 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.24 | 0.03 | 0.06 | -0.01 | 8/10/2026 | 8/11/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 395 | 2.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 150 | 3.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/11/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 311 | 0.85 | -0.07 | 0.09 | -0.01 | 8/11/2026 | 8/11/2026 4:00:04 PM EST |
| 12.50 | 0.40 | 1.15 | 0.78 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 983 | 0.64 | -0.63 | 0.26 | -0.03 | 8/6/2026 | 8/11/2026 4:00:04 PM EST |
| 15.00 | 2.30 | 3.50 | 2.90 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 29 | 2.34 | -0.97 | 0.06 | -0.01 | 8/4/2026 | 8/11/2026 4:00:04 PM EST |
| 17.50 | 4.80 | 6.00 | 5.40 | 6.95 | 0.00 | 0.00% | 0.31 | 0 | 67 | 3.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:04 PM EST |
| 20.00 | 7.10 | 8.60 | 7.85 | 8.40 | 0.00 | 0.00% | 0.39 | 0 | 35 | 3.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:04 PM EST |
| 22.50 | 9.60 | 11.10 | 10.35 | 7.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.64 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:04 PM EST |
| 25.00 | 11.70 | 14.00 | 12.85 | 14.40 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:04 PM EST |
| 27.50 | 14.20 | 16.50 | 15.35 | 12.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 4:00:04 PM EST |
| 30.00 | 16.70 | 19.00 | 17.85 | 15.85 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/11/2026 4:00:04 PM EST |