Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $43.01 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 28.50 | 32.60 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 26.10 | 30.10 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 23.50 | 27.60 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 20.00 | 20.70 | 25.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 18.20 | 23.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 15.70 | 20.40 | 13.40 | 0.00 | 0.00% | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:49 PM EST |
| 27.50 | 13.20 | 17.80 | 16.03 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 11.50 | 14.60 | 7.94 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 10.60 | 12.90 | 10.69 | -0.81 | -7.05% | 1 | 103 | 0.71 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 8.20 | 8.40 | 8.55 | 0.00 | 0.00% | 0 | 139 | 0.49 | 0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 5.80 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.91 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 3.70 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 755 | 0.66 | 0.79 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 1.95 | 2.15 | 2.12 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.59 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.60 | 1.00 | 0.90 | -0.15 | -14.29% | 4 | 119 | 0.33 | 0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 0.25 | 0.40 | 0.37 | -0.03 | -7.50% | 2 | 20 | 0.31 | 0.17 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.07 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:49 PM EST |
| 27.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 103 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 183 | 0.95 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 172 | 0.77 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 37.50 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.09 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 1,114 | 0.37 | -0.21 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 42.50 | 1.25 | 1.35 | 1.40 | +0.05 | +3.71% | 204 | 23 | 0.34 | -0.41 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 2.50 | 2.80 | 2.86 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.64 | 0.09 | -0.03 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 47.50 | 4.40 | 6.70 | % | 0 | 0 | 0.60 | -0.83 | 0.06 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 6.20 | 9.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.93 | 0.03 | -0.01 | 9/30/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 11.30 | 14.40 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |