Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $11.71 as of 8/29/2025 8:11:55 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 | 8.50 | 10.00 | 9.25 | 9.58 | 0.00 | 0.00% | 3.70 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 5.00 | 6.00 | 7.50 | 6.75 | % | 1.35 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 7.50 | 4.00 | 4.50 | 4.25 | % | 0.57 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 10.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.05 | -2.78% | 0.18 | 1 | 52 | 0.65 | 0.90 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 9 | 1,208 | 0.47 | 0.29 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.77 | 0.01 | 0.03 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 50 | 2.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.57 | -0.10 | 0.12 | -0.01 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 12.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.05 | -4.77% | 0.08 | 14 | 214 | 0.41 | -0.71 | 0.26 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 15.00 | 3.10 | 3.50 | 3.30 | 3.34 | -0.56 | -14.36% | 0.22 | 1 | 10 | 0.95 | -0.99 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 17.50 | 5.60 | 6.00 | 5.80 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 8.00 | 8.60 | 8.30 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.50 | 10.70 | 11.10 | 10.90 | % | 0.48 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 13.10 | 13.50 | 13.30 | % | 0.53 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.50 | 15.60 | 16.00 | 15.80 | % | 0.57 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |