Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $8.85 as of 12/3/2025 7:52:15 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 | 6.70 | 7.70 | 7.20 | 9.70 | 0.00 | 0.00% | 2.88 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 4:00:04 PM EST |
| 5.00 | 4.40 | 4.90 | 4.65 | 4.54 | +0.82 | +22.05% | 0.93 | 2 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 7.50 | 1.80 | 2.55 | 2.18 | 1.93 | +0.37 | +23.72% | 0.29 | 18 | 70 | 1.70 | 0.98 | 0.05 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.10 | +50.00% | 0.03 | 157 | 1,765 | 0.59 | 0.41 | 0.32 | -0.01 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 12,476 | 0.81 | 0.02 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.16 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 536 | 2.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 464 | 2.02 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 2.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/3/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.86 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/3/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 3.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/3/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.04 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 212 | 1.55 | -0.02 | 0.05 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 10.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.49 | -39.52% | 0.07 | 44 | 802 | 0.60 | -0.59 | 0.32 | -0.01 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 12.50 | 2.70 | 3.60 | 3.15 | 3.77 | 0.00 | 0.00% | 0.25 | 0 | 2,397 | 1.99 | -0.98 | 0.04 | 0.00 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 15.00 | 4.80 | 6.00 | 5.40 | 6.24 | 0.00 | 0.00% | 0.36 | 0 | 88 | 2.43 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:04 PM EST |
| 17.50 | 7.30 | 8.60 | 7.95 | 6.40 | 0.00 | 0.00% | 0.45 | 0 | 113 | 3.02 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:04 PM EST |
| 20.00 | 9.80 | 11.10 | 10.45 | 8.99 | 0.00 | 0.00% | 0.52 | 0 | 7 | 3.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:04 PM EST |
| 22.50 | 12.30 | 13.60 | 12.95 | 7.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/3/2025 4:00:04 PM EST |
| 25.00 | 14.80 | 16.10 | 15.45 | 12.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:04 PM EST |
| 27.50 | 17.30 | 18.60 | 17.95 | % | 0.65 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 30.00 | 19.80 | 21.10 | 20.45 | % | 0.68 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 32.50 | 22.30 | 23.60 | 22.95 | % | 0.71 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 35.00 | 24.80 | 26.10 | 25.45 | 20.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 4:00:04 PM EST |