Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $47.15 as of 10/29/2025 8:26:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.60 | 21.60 | 19.60 | % | 0.71 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 30.00 | 15.00 | 19.30 | 17.15 | % | 0.57 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 32.50 | 13.60 | 16.30 | 14.95 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 35.00 | 10.80 | 13.90 | 12.35 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 37.50 | 8.20 | 11.40 | 9.80 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 5.70 | 8.30 | 7.00 | 5.12 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.92 | 0.97 | 0.03 | -0.01 | 10/15/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 3.50 | 6.30 | 4.90 | 3.33 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.84 | 0.86 | 0.05 | -0.02 | 10/10/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 2.50 | 4.50 | 3.50 | 2.22 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.51 | 0.68 | 0.08 | -0.03 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 1.15 | 2.25 | 1.70 | 1.50 | +0.50 | +50.00% | 0.04 | 25 | 3 | 0.41 | 0.47 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.60 | 1.30 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.82 | 0.28 | 0.07 | -0.03 | 9/19/2025 | 10/29/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.90 | 0.14 | 0.05 | -0.02 | 10/29/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.94 | 0.06 | 0.02 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.17 | -0.03 | 0.03 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.30 | 1.15 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.92 | -0.14 | 0.05 | -0.02 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.80 | 1.40 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.79 | -0.32 | 0.08 | -0.03 | 9/24/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 0.80 | 3.70 | 2.25 | % | 0.05 | 0 | 0 | 0.41 | -0.53 | 0.09 | -0.04 | 10/29/2025 3:59:55 PM EST | |||
| 50.00 | 2.35 | 5.20 | 3.78 | % | 0.08 | 0 | 0 | 0.70 | -0.72 | 0.07 | -0.03 | 10/29/2025 3:59:55 PM EST | |||
| 52.50 | 4.40 | 7.00 | 5.70 | % | 0.11 | 0 | 0 | 0.75 | -0.86 | 0.05 | -0.02 | 10/29/2025 3:59:55 PM EST | |||
| 55.00 | 6.60 | 9.30 | 7.95 | % | 0.14 | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 60.00 | 11.20 | 14.50 | 12.85 | % | 0.21 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |