Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $46.37 as of 9/12/2025 8:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.20 | 28.10 | 26.65 | % | 1.33 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 22.50 | 22.60 | 25.60 | 24.10 | % | 1.07 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 25.00 | 19.80 | 23.10 | 21.45 | % | 0.86 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 27.50 | 17.30 | 20.30 | 18.80 | % | 0.68 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 30.00 | 14.80 | 17.80 | 16.30 | % | 0.54 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 32.50 | 12.30 | 15.30 | 13.80 | % | 0.42 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 35.00 | 9.80 | 12.80 | 11.30 | % | 0.32 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 37.50 | 7.50 | 9.90 | 8.70 | 6.98 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:45 PM EST |
| 40.00 | 4.80 | 7.40 | 6.10 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.51 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:45 PM EST |
| 42.50 | 2.30 | 4.60 | 3.45 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:45 PM EST |
| 45.00 | 1.40 | 1.75 | 1.58 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.52 | 0.81 | 0.24 | -0.02 | 8/19/2025 | 9/12/2025 3:59:45 PM EST |
| 47.50 | 0.15 | 0.35 | 0.25 | 0.29 | -0.06 | -17.15% | 0.01 | 6 | 14 | 0.29 | 0.24 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.03 | -0.01 | 9/12/2025 3:59:45 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 32.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.19 | 0.24 | -0.02 | 8/15/2025 | 9/12/2025 3:59:45 PM EST |
| 47.50 | 0.60 | 3.30 | 1.95 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.94 | -0.76 | 0.17 | -0.03 | 8/15/2025 | 9/12/2025 3:59:45 PM EST |
| 50.00 | 2.80 | 4.90 | 3.85 | % | 0.08 | 0 | 0 | 0.87 | -0.98 | 0.03 | -0.01 | 9/12/2025 3:59:45 PM EST | |||
| 52.50 | 5.30 | 6.70 | 6.00 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST | |||
| 55.00 | 8.00 | 9.40 | 8.70 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:45 PM EST |