Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $16.10 as of 6/26/2026 5:42:01 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 | 13.30 | 16.20 | 14.75 | 17.10 | 0.00 | 0.00% | 5.90 | 0 | 4 | 9.20 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:57 PM EST |
| 5.00 | 10.80 | 12.20 | 11.50 | 11.65 | 0.00 | 0.00% | 2.30 | 0 | 14 | 4.17 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 7.50 | 8.30 | 9.70 | 9.00 | 9.15 | 0.00 | 0.00% | 1.20 | 0 | 34 | 2.92 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 10.00 | 5.80 | 7.20 | 6.50 | 6.50 | 0.00 | 0.00% | 0.65 | 0 | 98 | 2.06 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 12.50 | 3.70 | 4.60 | 4.15 | 4.01 | -0.13 | -3.14% | 0.33 | 3 | 1,333 | 1.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 15.00 | 1.45 | 2.30 | 1.88 | 1.14 | 0.00 | 0.00% | 0.13 | 0 | 1,360 | 0.85 | 0.83 | 0.14 | -0.01 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 17.50 | 0.55 | 0.75 | 0.65 | 0.55 | -0.02 | -3.51% | 0.04 | 128 | 2,092 | 0.59 | 0.40 | 0.17 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 781 | 0.62 | 0.11 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.03 | 0.02 | 0.02 | 0.00 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:57 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 | 6/26/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/26/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 186 | 2.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:57 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.31 | +0.06 | +24.00% | 0.02 | 1 | 4,053 | 0.53 | -0.17 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 17.50 | 1.10 | 1.85 | 1.48 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.61 | -0.60 | 0.17 | -0.02 | 6/22/2026 | 6/26/2026 3:59:57 PM EST |
| 20.00 | 3.10 | 4.20 | 3.65 | 3.45 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.20 | -0.89 | 0.08 | -0.01 | 6/10/2026 | 6/26/2026 3:59:57 PM EST |
| 22.50 | 5.40 | 6.80 | 6.10 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.62 | -0.98 | 0.02 | 0.00 | 6/18/2026 | 6/26/2026 3:59:57 PM EST |
| 25.00 | 7.90 | 9.10 | 8.50 | 8.70 | -0.65 | -6.96% | 0.34 | 2 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 27.50 | 10.40 | 11.60 | 11.00 | 11.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |