Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $57.97 as of 2/2/2026 10:04:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.70 | 31.30 | 29.50 | 25.60 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:06 AM EST |
| 32.50 | 25.20 | 29.00 | 27.10 | % | 0.83 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 35.00 | 22.70 | 26.50 | 24.60 | % | 0.70 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 37.50 | 20.20 | 23.50 | 21.85 | % | 0.58 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 40.00 | 17.80 | 21.30 | 19.55 | % | 0.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 42.50 | 15.30 | 18.30 | 16.80 | % | 0.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 45.00 | 12.90 | 15.70 | 14.30 | % | 0.32 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 47.50 | 10.40 | 13.20 | 11.80 | % | 0.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 50.00 | 8.00 | 10.90 | 9.45 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 52.50 | 5.80 | 8.20 | 7.00 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.94 | 0.99 | 0.03 | 0.00 | 1/12/2026 | 2/2/2026 9:59:06 AM EST |
| 55.00 | 4.70 | 6.50 | 5.60 | 5.40 | +1.90 | +54.29% | 0.10 | 1 | 603 | 0.82 | 0.80 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 57.50 | 2.10 | 4.20 | 3.15 | % | 0.05 | 0 | 0 | 0.76 | 0.59 | 0.09 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 60.00 | 0.05 | 4.00 | 2.03 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | 0.38 | 0.08 | -0.03 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 62.50 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.70 | 0.21 | 0.06 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.03 | -0.02 | 2/2/2026 9:59:06 AM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 37.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:06 AM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 52.50 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.03 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 55.00 | 0.05 | 3.00 | 1.53 | % | 0.03 | 0 | 0 | 0.49 | -0.20 | 0.08 | -0.02 | 2/2/2026 9:59:06 AM EST | |||
| 57.50 | 0.35 | 3.30 | 1.83 | % | 0.03 | 0 | 0 | 0.43 | -0.41 | 0.09 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 60.00 | 1.05 | 3.90 | 2.48 | % | 0.04 | 0 | 0 | 0.71 | -0.62 | 0.08 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 62.50 | 3.30 | 5.50 | 4.40 | % | 0.07 | 0 | 0 | 0.56 | -0.79 | 0.06 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 65.00 | 4.20 | 7.70 | 5.95 | % | 0.09 | 0 | 0 | 0.69 | -0.91 | 0.03 | -0.02 | 2/2/2026 9:59:06 AM EST | |||
| 70.00 | 8.70 | 12.40 | 10.55 | % | 0.15 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 75.00 | 14.00 | 17.40 | 15.70 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST |