Options Chain for ATLAS ENERGY SOLUTIONS INC COM NEW (AESI) - $20.72 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.00 | 15.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 10.60 | 11.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 8.20 | 9.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 5.80 | 6.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 3.50 | 5.10 | % | 0 | 0 | 1.32 | 0.94 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 1.65 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 75 | 0.41 | 0.72 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.40 | 0.50 | 0.40 | +0.05 | +14.29% | 252 | 979 | 0.37 | 0.33 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,704 | 0.46 | 0.08 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 142 | 0.53 | -0.06 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.45 | 0.60 | 0.62 | 0.00 | 0.00% | 0 | 320 | 0.44 | -0.28 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 1.65 | 1.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.67 | 0.15 | -0.02 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 3.70 | 4.30 | % | 0 | 0 | 0.69 | -0.92 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 27.50 | 6.20 | 6.80 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 8.70 | 9.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.50 | 10.80 | 12.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |