Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $54.84 as of 5/8/2026 7:08:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.00 | 34.80 | 32.90 | % | 1.46 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 25.00 | 28.50 | 32.40 | 30.45 | % | 1.22 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 27.50 | 26.00 | 29.70 | 27.85 | % | 1.01 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 30.00 | 23.50 | 27.40 | 25.45 | % | 0.85 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 32.50 | 21.00 | 24.80 | 22.90 | % | 0.70 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 35.00 | 18.50 | 22.30 | 20.40 | % | 0.58 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 37.50 | 16.00 | 19.70 | 17.85 | % | 0.48 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 40.00 | 13.50 | 17.60 | 15.55 | % | 0.39 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 42.50 | 11.00 | 14.10 | 12.55 | % | 0.30 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 8.60 | 11.60 | 10.10 | % | 0.22 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 47.50 | 6.40 | 9.30 | 7.85 | % | 0.17 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 4.30 | 6.60 | 5.45 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 59 | 1.03 | 0.97 | 0.02 | -0.01 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 52.50 | 1.85 | 4.40 | 3.13 | % | 0.06 | 0 | 0 | 0.86 | 0.83 | 0.08 | -0.05 | 5/8/2026 3:59:53 PM EST | |||
| 55.00 | 1.25 | 1.80 | 1.53 | 1.51 | +0.05 | +3.43% | 0.03 | 4 | 135 | 0.44 | 0.56 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 57.50 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.23 | 0.12 | -0.06 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | 0.05 | 0.05 | -0.02 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 2.05 | 1.03 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.45 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.05 | -0.03 | 0.02 | -0.01 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 52.50 | 0.05 | 1.15 | 0.60 | 0.37 | -0.50 | -57.48% | 0.01 | 2 | 17 | 0.51 | -0.17 | 0.08 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 55.00 | 0.55 | 1.25 | 0.90 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.35 | -0.44 | 0.13 | -0.08 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 57.50 | 1.25 | 3.80 | 2.53 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.88 | -0.77 | 0.12 | -0.06 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 3.20 | 6.00 | 4.60 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.05 | -0.95 | 0.05 | -0.02 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 62.50 | 5.50 | 8.70 | 7.10 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 65.00 | 8.00 | 11.20 | 9.60 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 67.50 | 10.50 | 13.70 | 12.10 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 70.00 | 13.00 | 16.10 | 14.55 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 72.50 | 15.40 | 18.70 | 17.05 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 75.00 | 17.90 | 21.30 | 19.60 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 80.00 | 23.10 | 26.30 | 24.70 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 85.00 | 28.10 | 31.30 | 29.70 | % | 0.35 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |