Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $30.29 as of 5/1/2024 7:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 17.00 | 12.60 | 15.40 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 18.00 | 11.40 | 14.20 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 19.00 | 9.00 | 13.40 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 20.00 | 8.30 | 12.50 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 21.00 | 7.20 | 11.30 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 21.50 | 8.50 | 10.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 22.00 | 6.20 | 10.00 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 22.50 | 5.70 | 9.70 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 23.00 | 6.10 | 9.20 | % | 0 | 0 | 6.31 | 0.99 | 0.01 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 23.50 | 5.20 | 8.30 | % | 0 | 0 | 5.24 | 0.99 | 0.01 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 24.00 | 4.40 | 8.10 | % | 0 | 0 | 5.74 | 0.98 | 0.01 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 24.50 | 4.00 | 6.40 | % | 0 | 0 | 3.27 | 0.97 | 0.02 | -0.05 | 5/1/2024 3:59:57 PM EST | |||
| 25.00 | 4.20 | 7.30 | % | 0 | 0 | 5.20 | 0.96 | 0.03 | -0.07 | 5/1/2024 3:59:57 PM EST | |||
| 25.50 | 4.30 | 6.30 | % | 0 | 0 | 5.06 | 0.94 | 0.03 | -0.09 | 5/1/2024 3:59:57 PM EST | |||
| 26.00 | 2.50 | 4.90 | % | 0 | 0 | 2.65 | 0.92 | 0.04 | -0.12 | 5/1/2024 3:59:57 PM EST | |||
| 26.50 | 3.30 | 4.30 | % | 0 | 0 | 2.29 | 0.88 | 0.06 | -0.17 | 5/1/2024 3:59:57 PM EST | |||
| 27.00 | 2.35 | 3.80 | % | 0 | 0 | 2.09 | 0.84 | 0.07 | -0.21 | 5/1/2024 3:59:57 PM EST | |||
| 27.50 | 1.80 | 3.00 | % | 0 | 0 | 1.19 | 0.81 | 0.08 | -0.24 | 5/1/2024 3:59:57 PM EST | |||
| 28.00 | 0.80 | 2.60 | % | 0 | 0 | 1.24 | 0.77 | 0.09 | -0.25 | 5/1/2024 3:59:57 PM EST | |||
| 28.50 | 1.95 | 2.20 | % | 0 | 0 | 1.17 | 0.72 | 0.10 | -0.28 | 5/1/2024 3:59:57 PM EST | |||
| 29.00 | 1.65 | 1.85 | % | 0 | 0 | 1.20 | 0.67 | 0.11 | -0.29 | 5/1/2024 3:59:57 PM EST | |||
| 29.50 | 1.30 | 1.50 | % | 0 | 0 | 1.19 | 0.61 | 0.12 | -0.30 | 5/1/2024 3:59:57 PM EST | |||
| 30.00 | 1.05 | 1.25 | % | 0 | 0 | 1.21 | 0.54 | 0.13 | -0.30 | 5/1/2024 3:59:57 PM EST | |||
| 30.50 | 0.85 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.48 | 0.14 | -0.29 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 31.00 | 0.60 | 1.65 | 0.85 | -0.55 | -39.29% | 4 | 87 | 1.17 | 0.40 | 0.14 | -0.27 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 31.50 | 0.45 | 0.60 | 0.85 | +0.09 | +11.85% | 3 | 2 | 1.19 | 0.33 | 0.14 | -0.24 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 32.00 | 0.35 | 0.45 | 0.45 | -0.04 | -8.17% | 4 | 157 | 1.17 | 0.26 | 0.13 | -0.21 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 32.50 | 0.25 | 0.35 | 0.45 | -0.10 | -18.19% | 2 | 27 | 1.17 | 0.20 | 0.11 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 33.00 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.15 | 0.09 | -0.14 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 33.50 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.11 | 0.08 | -0.11 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 34.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 20 | 1.13 | 0.08 | 0.06 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 34.50 | 0.05 | 0.15 | % | 0 | 0 | 1.23 | 0.05 | 0.04 | -0.07 | 5/1/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.04 | 0.03 | -0.05 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 35.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.02 | 0.02 | -0.04 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 3.61 | 0.02 | 0.02 | -0.04 | 5/1/2024 3:59:57 PM EST | |||
| 36.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.75 | 0.01 | 0.01 | -0.02 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.01 | 0.01 | -0.02 | 4/12/2024 | 5/1/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 4.01 | 0.01 | 0.01 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 38.50 | 0.00 | 1.35 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 39.50 | 0.00 | 1.35 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 40.50 | 0.00 | 1.35 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 41.50 | 0.00 | 1.35 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.10 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.10 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.00 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 21.50 | 0.00 | 1.35 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 5.08 | -0.01 | 0.01 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 23.50 | 0.00 | 1.35 | % | 0 | 0 | 4.83 | -0.01 | 0.01 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 4.58 | -0.02 | 0.01 | -0.03 | 5/1/2024 3:59:57 PM EST | |||
| 24.50 | 0.00 | 1.35 | % | 0 | 0 | 4.34 | -0.03 | 0.02 | -0.05 | 5/1/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 4.10 | -0.04 | 0.03 | -0.07 | 5/1/2024 3:59:57 PM EST | |||
| 25.50 | 0.00 | 1.35 | % | 0 | 0 | 3.86 | -0.06 | 0.03 | -0.09 | 5/1/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 3.61 | -0.08 | 0.04 | -0.12 | 5/1/2024 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | -0.12 | 0.06 | -0.17 | 5/1/2024 3:59:57 PM EST | |||
| 27.00 | 0.10 | 0.20 | % | 0 | 0 | 1.24 | -0.16 | 0.07 | -0.21 | 5/1/2024 3:59:57 PM EST | |||
| 27.50 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.19 | 0.08 | -0.24 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 28.00 | 0.25 | 0.35 | 0.25 | +0.05 | +25.00% | 9 | 18 | 1.22 | -0.23 | 0.09 | -0.25 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 28.50 | 0.35 | 0.45 | % | 0 | 0 | 1.19 | -0.28 | 0.10 | -0.28 | 5/1/2024 3:59:57 PM EST | |||
| 29.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 29 | 1.19 | -0.33 | 0.11 | -0.29 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 29.50 | 0.65 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 27 | 1.17 | -0.39 | 0.12 | -0.30 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 30.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 35 | 1.20 | -0.46 | 0.13 | -0.30 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 30.50 | 1.15 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.52 | 0.14 | -0.29 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 31.00 | 1.40 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.60 | 0.14 | -0.27 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 31.50 | 1.75 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 16 | 1.17 | -0.67 | 0.14 | -0.24 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 32.00 | 2.10 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 9 | 1.14 | -0.74 | 0.13 | -0.21 | 4/19/2024 | 5/1/2024 3:59:57 PM EST |
| 32.50 | 2.50 | 2.70 | 2.15 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.80 | 0.11 | -0.18 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 33.00 | 2.90 | 4.60 | % | 0 | 0 | 1.30 | -0.85 | 0.09 | -0.14 | 5/1/2024 3:59:57 PM EST | |||
| 33.50 | 3.30 | 3.60 | % | 0 | 0 | 1.43 | -0.89 | 0.08 | -0.11 | 5/1/2024 3:59:57 PM EST | |||
| 34.00 | 3.60 | 5.20 | % | 0 | 0 | 3.08 | -0.92 | 0.06 | -0.09 | 5/1/2024 3:59:57 PM EST | |||
| 34.50 | 4.10 | 4.50 | % | 0 | 0 | 1.49 | -0.95 | 0.04 | -0.07 | 5/1/2024 3:59:57 PM EST | |||
| 35.00 | 4.50 | 6.50 | % | 0 | 0 | 3.87 | -0.96 | 0.03 | -0.05 | 5/1/2024 3:59:57 PM EST | |||
| 35.50 | 5.00 | 5.60 | % | 0 | 0 | 1.92 | -0.98 | 0.02 | -0.04 | 5/1/2024 3:59:57 PM EST | |||
| 36.00 | 5.70 | 7.00 | % | 0 | 0 | 3.54 | -0.98 | 0.02 | -0.04 | 5/1/2024 3:59:57 PM EST | |||
| 36.50 | 4.20 | 6.60 | % | 0 | 0 | 2.51 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 37.00 | 6.60 | 8.50 | % | 0 | 0 | 2.79 | -0.99 | 0.01 | -0.02 | 5/1/2024 3:59:57 PM EST | |||
| 37.50 | 7.10 | 9.30 | % | 0 | 0 | 4.33 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 38.00 | 6.10 | 9.80 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 38.50 | 8.10 | 10.00 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 39.00 | 8.60 | 9.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 39.50 | 9.10 | 10.10 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 40.00 | 9.40 | 11.70 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 40.50 | 10.10 | 12.00 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 41.00 | 10.60 | 11.60 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 41.50 | 11.10 | 12.80 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 42.00 | 10.00 | 13.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 42.50 | 12.10 | 12.90 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 43.00 | 12.70 | 14.90 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 45.00 | 14.40 | 16.00 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST |