Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $36.11 as of 5/30/2025 6:26:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 20.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 14.20 | 18.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 11.70 | 15.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 9.20 | 13.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.50 | 6.70 | 10.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 4.20 | 8.20 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 1.85 | 5.80 | 4.45 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.89 | 0.06 | -0.02 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 1.65 | 2.20 | 2.43 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.65 | 0.12 | -0.03 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.45 | 0.80 | 0.73 | -1.70 | -69.96% | 5 | 25 | 0.34 | 0.33 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 68 | 0.36 | 0.10 | 0.07 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 2.10 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.02 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 2.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.11 | 0.06 | -0.02 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.55 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.35 | 0.12 | -0.03 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 1.85 | 2.80 | 1.50 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.67 | 0.13 | -0.03 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 3.20 | 5.80 | % | 0 | 0 | 0.99 | -0.90 | 0.07 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 42.50 | 6.10 | 8.40 | % | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 8.70 | 9.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 10.90 | 13.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 13.40 | 15.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |