Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $55.73 as of 3/23/2026 6:54:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.50 | 38.00 | 35.75 | % | 1.59 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 25.00 | 31.10 | 35.50 | 33.30 | % | 1.33 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 27.50 | 28.50 | 32.60 | 30.55 | % | 1.11 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 30.00 | 26.00 | 30.20 | 28.10 | % | 0.94 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 32.50 | 23.50 | 27.40 | 25.45 | % | 0.78 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 35.00 | 21.00 | 25.20 | 23.10 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 37.50 | 18.70 | 22.70 | 20.70 | % | 0.55 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 40.00 | 16.60 | 19.60 | 18.10 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 42.50 | 13.90 | 17.30 | 15.60 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 45.00 | 12.40 | 14.70 | 13.55 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 47.50 | 9.50 | 12.00 | 10.75 | 15.49 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 3/3/2026 | 3/23/2026 3:59:46 PM EST |
| 50.00 | 7.00 | 9.70 | 8.35 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | 0.95 | 0.02 | -0.02 | 1/26/2026 | 3/23/2026 3:59:46 PM EST |
| 52.50 | 4.90 | 7.20 | 6.05 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 0.88 | 0.04 | -0.03 | 10/29/2025 | 3/23/2026 3:59:46 PM EST |
| 55.00 | 2.80 | 5.30 | 4.05 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | 0.75 | 0.06 | -0.04 | 11/19/2025 | 3/23/2026 3:59:46 PM EST |
| 57.50 | 2.15 | 3.30 | 2.73 | % | 0.05 | 0 | 0 | 0.39 | 0.58 | 0.07 | -0.05 | 3/23/2026 3:59:46 PM EST | |||
| 60.00 | 1.05 | 1.70 | 1.38 | 1.25 | +0.80 | +177.78% | 0.02 | 1 | 2 | 0.35 | 0.39 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 62.50 | 0.30 | 1.50 | 0.90 | % | 0.01 | 0 | 0 | 0.38 | 0.24 | 0.06 | -0.04 | 3/23/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.14 | -35.90% | 0.00 | 18 | 11 | 0.33 | 0.13 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.10 | % | 0.01 | 15 | 0 | 0.36 | 0.06 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.08 | -0.14 | -63.64% | 0.01 | 2 | 14 | 0.40 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.50 | 2.25 | % | 0.10 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | 0.10 | % | 0.02 | 7 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/23/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/23/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/23/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 3/23/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 3/23/2026 3:59:46 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.02 | 0.01 | -0.01 | 12/2/2025 | 3/23/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.05 | 0.02 | -0.02 | 11/26/2025 | 3/23/2026 3:59:46 PM EST |
| 52.50 | 0.00 | 2.65 | 1.33 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.12 | 0.04 | -0.03 | 1/29/2026 | 3/23/2026 3:59:46 PM EST |
| 55.00 | 0.75 | 3.90 | 2.33 | % | 0.04 | 0 | 0 | 0.62 | -0.25 | 0.06 | -0.04 | 3/23/2026 3:59:46 PM EST | |||
| 57.50 | 1.45 | 2.30 | 1.88 | % | 0.03 | 0 | 0 | 0.37 | -0.42 | 0.07 | -0.05 | 3/23/2026 3:59:46 PM EST | |||
| 60.00 | 2.05 | 3.70 | 2.88 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.61 | 0.07 | -0.04 | 2/13/2026 | 3/23/2026 3:59:46 PM EST |
| 62.50 | 3.40 | 6.10 | 4.75 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.76 | 0.06 | -0.04 | 2/25/2026 | 3/23/2026 3:59:46 PM EST |
| 65.00 | 6.40 | 8.40 | 7.40 | % | 0.11 | 0 | 0 | 0.65 | -0.87 | 0.04 | -0.02 | 3/23/2026 3:59:46 PM EST | |||
| 67.50 | 7.70 | 11.00 | 9.35 | % | 0.14 | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 70.00 | 10.90 | 13.00 | 11.95 | 5.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | -0.97 | 0.01 | -0.01 | 2/25/2026 | 3/23/2026 3:59:46 PM EST |
| 72.50 | 13.50 | 16.20 | 14.85 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 75.00 | 15.60 | 19.10 | 17.35 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST |