Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $38.04 as of 7/25/2025 12:26:15 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 | 16.30 | 20.10 | 18.20 | % | 0.91 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 22.50 | 13.80 | 17.60 | 15.70 | % | 0.70 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 11.30 | 15.00 | 13.15 | % | 0.53 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.50 | 8.90 | 11.70 | 10.30 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:01 AM EST |
| 30.00 | 6.40 | 9.50 | 7.95 | % | 0.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 32.50 | 5.20 | 6.70 | 5.95 | 5.95 | % | 0.18 | 1 | 0 | 0.93 | 1.00 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST | |
| 35.00 | 3.50 | 4.00 | 3.75 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.86 | 0.08 | -0.01 | 6/20/2025 | 7/25/2025 11:59:01 AM EST |
| 37.50 | 1.65 | 2.10 | 1.88 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.42 | 0.60 | 0.12 | -0.02 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 0.50 | 0.90 | 0.70 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.38 | 0.29 | 0.11 | -0.02 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.10 | 0.05 | -0.01 | 7/10/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.02 | 0.02 | 0.00 | 7/11/2025 | 7/25/2025 11:59:01 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM 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 | 2.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:01 AM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.02 | 0.00 | 6/30/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.14 | 0.08 | -0.01 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 37.50 | 0.80 | 1.25 | 1.03 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.35 | -0.40 | 0.12 | -0.02 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 2.05 | 3.10 | 2.58 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.36 | -0.71 | 0.11 | -0.02 | 7/11/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 3.70 | 6.00 | 4.85 | % | 0.11 | 0 | 0 | 0.86 | -0.90 | 0.05 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 45.00 | 6.10 | 7.50 | 6.80 | % | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 47.50 | 8.30 | 9.80 | 9.05 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 50.00 | 11.20 | 12.90 | 12.05 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |