Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $37.56 as of 3/31/2025 3:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 21.70 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 14.50 | 19.10 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.50 | 12.00 | 16.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 9.60 | 14.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.50 | 7.40 | 11.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.00 | 5.00 | 8.90 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 32.50 | 2.65 | 6.50 | 5.44 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.92 | 0.04 | -0.02 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 2.15 | 2.80 | 3.27 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.74 | 0.10 | -0.03 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 0.75 | 0.90 | 1.27 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.41 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 85 | 0.37 | 0.13 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 312 | 0.43 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 111 | 0.49 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 2,904 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 118 | 1.25 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 114 | 1.50 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.90 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.90 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.01 | 0.01 | 0.00 | 10/4/2024 | 3/31/2025 3:59:57 PM EST |
| 32.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.41 | -0.08 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.35 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.26 | 0.10 | -0.03 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 37.50 | 1.25 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.59 | 0.14 | -0.03 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 2.85 | 5.40 | 1.95 | 0.00 | 0.00% | 0 | 28 | 1.10 | -0.87 | 0.08 | -0.02 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 42.50 | 5.20 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 16 | 1.27 | -0.98 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 7.80 | 10.20 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:57 PM EST |
| 47.50 | 10.20 | 12.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 50.00 | 12.70 | 15.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 52.50 | 15.20 | 17.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 55.00 | 17.70 | 20.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 60.00 | 22.80 | 25.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |