Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $53.02 as of 12/17/2025 7:27:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.20 | 27.50 | 25.35 | % | 0.92 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 30.00 | 20.90 | 24.20 | 22.55 | % | 0.75 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 32.50 | 18.20 | 21.70 | 19.95 | % | 0.61 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 35.00 | 15.90 | 19.20 | 17.55 | % | 0.50 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 37.50 | 13.20 | 16.70 | 14.95 | % | 0.40 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 40.00 | 11.30 | 14.20 | 12.75 | % | 0.32 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 42.50 | 9.30 | 11.70 | 10.50 | 8.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/17/2025 3:59:50 PM EST |
| 45.00 | 6.50 | 9.20 | 7.85 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 151 | 2.97 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 12/17/2025 3:59:50 PM EST |
| 47.50 | 3.50 | 6.70 | 5.10 | 1.04 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.36 | 0.97 | 0.03 | -0.05 | 11/18/2025 | 12/17/2025 3:59:50 PM EST |
| 50.00 | 1.50 | 4.00 | 2.75 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.58 | 0.84 | 0.08 | -0.21 | 12/15/2025 | 12/17/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 2.50 | 1.25 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.53 | 0.57 | 0.13 | -0.31 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 2.08 | 0.26 | 0.10 | -0.23 | 12/17/2025 3:59:50 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.06 | 0.04 | -0.07 | 12/17/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.01 | 0.01 | -0.01 | 12/17/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/17/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/17/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | -0.03 | 0.03 | -0.05 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.16 | 0.08 | -0.21 | 11/13/2025 | 12/17/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.36 | -0.43 | 0.13 | -0.31 | 12/17/2025 3:59:50 PM EST | |||
| 55.00 | 1.00 | 3.80 | 2.40 | % | 0.04 | 0 | 0 | 1.57 | -0.74 | 0.10 | -0.23 | 12/17/2025 3:59:50 PM EST | |||
| 57.50 | 3.30 | 6.10 | 4.70 | % | 0.08 | 0 | 0 | 1.94 | -0.94 | 0.04 | -0.07 | 12/17/2025 3:59:50 PM EST | |||
| 60.00 | 5.80 | 8.60 | 7.20 | % | 0.12 | 0 | 0 | 2.37 | -0.99 | 0.01 | -0.01 | 12/17/2025 3:59:50 PM EST |