Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $31.30 as of 4/26/2024 8:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 17.30 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 12.30 | 15.40 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 18.00 | 11.60 | 14.30 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 19.00 | 10.20 | 12.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 9.30 | 13.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 21.00 | 8.40 | 11.70 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 21.50 | 9.50 | 11.60 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 22.00 | 7.20 | 11.30 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 6.70 | 9.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 6.20 | 10.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 23.50 | 5.90 | 8.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 24.00 | 5.20 | 8.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 24.50 | 4.70 | 8.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 4.20 | 7.10 | % | 0 | 0 | 1.87 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.50 | 3.70 | 7.50 | % | 0 | 0 | 2.51 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 26.00 | 4.50 | 5.50 | % | 0 | 0 | 0.99 | 0.98 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 26.50 | 3.20 | 5.70 | % | 0 | 0 | 1.63 | 0.97 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 3.30 | 4.60 | % | 0 | 0 | 0.96 | 0.94 | 0.04 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 27.50 | 2.55 | 4.20 | % | 0 | 0 | 0.98 | 0.92 | 0.05 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 28.00 | 3.40 | 3.70 | % | 0 | 0 | 0.68 | 0.89 | 0.06 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 28.50 | 3.00 | 3.30 | % | 0 | 0 | 0.88 | 0.86 | 0.08 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 2.25 | 2.80 | % | 0 | 0 | 0.78 | 0.81 | 0.09 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 29.50 | 2.20 | 2.40 | % | 0 | 0 | 0.67 | 0.76 | 0.11 | -0.07 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 1.85 | 2.05 | % | 0 | 0 | 0.67 | 0.70 | 0.12 | -0.08 | 4/26/2024 3:59:55 PM EST | |||
| 30.50 | 1.50 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.64 | 0.13 | -0.08 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 1.25 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 83 | 0.67 | 0.57 | 0.14 | -0.09 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 31.50 | 0.95 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.50 | 0.14 | -0.09 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 0.80 | 0.95 | 0.67 | -0.13 | -16.25% | 5 | 7 | 0.66 | 0.43 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 0.60 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.36 | 0.13 | -0.08 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 0.45 | 0.55 | 0.35 | -0.25 | -41.67% | 6 | 1 | 0.64 | 0.30 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 33.50 | 0.30 | 0.40 | 0.35 | % | 11 | 0 | 0.61 | 0.24 | 0.11 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 34.00 | 0.25 | 0.35 | 0.20 | -0.14 | -41.18% | 5 | 2 | 0.65 | 0.19 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 34.50 | 0.15 | 0.25 | % | 0 | 0 | 0.63 | 0.15 | 0.08 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 0.10 | 0.30 | 0.09 | % | 1 | 0 | 0.63 | 0.11 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 35.50 | 0.05 | 0.40 | % | 0 | 0 | 0.84 | 0.09 | 0.06 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.06 | 0.05 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 36.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.05 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.03 | 0.03 | -0.01 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.02 | 0.02 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.02 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 26.50 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | -0.03 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 27.00 | 0.05 | 0.15 | % | 0 | 0 | 0.74 | -0.06 | 0.04 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 27.50 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.08 | 0.05 | -0.04 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.11 | 0.06 | -0.05 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 28.50 | 0.15 | 1.30 | % | 0 | 0 | 1.18 | -0.14 | 0.08 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 29.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.19 | 0.09 | -0.06 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 29.50 | 0.40 | 0.50 | 0.42 | -0.18 | -30.00% | 2 | 8 | 0.68 | -0.24 | 0.11 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.50 | 0.65 | 0.55 | -0.20 | -26.67% | 7 | 7 | 0.67 | -0.30 | 0.12 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.50 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.36 | 0.13 | -0.08 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.90 | 1.10 | 0.95 | % | 4 | 0 | 0.68 | -0.43 | 0.14 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 31.50 | 1.10 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.50 | 0.14 | -0.09 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 1.40 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.57 | 0.14 | -0.08 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 1.75 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.64 | 0.13 | -0.08 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 2.05 | 2.30 | % | 0 | 0 | 0.68 | -0.70 | 0.13 | -0.07 | 4/26/2024 3:59:55 PM EST | |||
| 33.50 | 2.40 | 2.65 | % | 0 | 0 | 0.64 | -0.76 | 0.11 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 34.00 | 2.70 | 3.10 | % | 0 | 0 | 0.55 | -0.81 | 0.10 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 34.50 | 3.20 | 3.50 | % | 0 | 0 | 0.55 | -0.85 | 0.08 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 3.60 | 3.90 | % | 0 | 0 | 0.74 | -0.89 | 0.07 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 35.50 | 3.20 | 4.40 | % | 0 | 0 | 0.80 | -0.91 | 0.06 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 36.00 | 2.95 | 5.00 | % | 0 | 0 | 0.96 | -0.94 | 0.05 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 36.50 | 4.70 | 5.80 | % | 0 | 0 | 2.28 | -0.95 | 0.03 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 37.00 | 5.30 | 5.80 | % | 0 | 0 | 0.85 | -0.97 | 0.03 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 37.50 | 5.80 | 7.70 | % | 0 | 0 | 2.05 | -0.98 | 0.02 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 38.00 | 5.20 | 8.80 | % | 0 | 0 | 2.51 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 38.50 | 6.40 | 9.30 | % | 0 | 0 | 2.58 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 39.00 | 6.00 | 8.70 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 39.50 | 7.70 | 9.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 7.00 | 10.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.50 | 7.70 | 11.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 41.00 | 8.20 | 11.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 41.50 | 8.60 | 12.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 42.00 | 10.20 | 11.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 42.50 | 9.30 | 13.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 43.00 | 10.00 | 14.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 11.40 | 14.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |