Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $29.69 as of 5/6/2024 9:02:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.90 | 10.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 20.50 | 7.40 | 9.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 21.00 | 8.40 | 9.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 21.50 | 6.10 | 9.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 22.00 | 6.40 | 8.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 22.50 | 7.10 | 8.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 23.00 | 5.00 | 8.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 23.50 | 4.10 | 7.90 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 24.00 | 3.60 | 7.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 24.50 | 4.30 | 5.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 25.00 | 3.00 | 6.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 25.50 | 2.65 | 5.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 26.00 | 3.50 | 5.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 26.50 | 1.15 | 3.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 27.00 | 0.65 | 4.90 | % | 0 | 0 | 0.74 | 1.00 | 0.02 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 27.50 | 1.00 | 4.30 | % | 0 | 0 | 0.63 | 0.98 | 0.05 | -0.01 | 5/6/2024 4:00:04 PM EST | |||
| 28.00 | 1.65 | 2.05 | 2.00 | +0.59 | +41.85% | 4 | 11 | 0.52 | 0.95 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 2.30 | % | 0 | 0 | 1.80 | 0.87 | 0.21 | -0.03 | 5/6/2024 4:00:04 PM EST | |||
| 29.00 | 0.75 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.75 | 0.31 | -0.04 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 29.50 | 0.35 | 0.65 | 0.45 | +0.20 | +80.00% | 11 | 19 | 0.38 | 0.58 | 0.37 | -0.05 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 30.00 | 0.25 | 0.35 | 0.40 | +0.25 | +166.67% | 27 | 7 | 0.35 | 0.40 | 0.35 | -0.05 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 30.50 | 0.10 | 0.20 | 0.20 | -0.95 | -82.61% | 200 | 10 | 0.35 | 0.25 | 0.27 | -0.04 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.14 | 0.18 | -0.03 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 31.50 | 0.00 | 0.10 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.07 | 0.11 | -0.02 | 4/24/2024 | 5/6/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.02 | -0.88 | -97.78% | 1 | 45 | 0.50 | 0.03 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.01 | 0.03 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 96 | 0.65 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 33.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:04 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:04 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 39.50 | 0.00 | 1.25 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 30 | 3.30 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/6/2024 4:00:04 PM EST |
| 40.50 | 0.00 | 1.25 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 41.50 | 0.00 | 1.25 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 42.00 | 0.00 | 1.25 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 26 | 0.70 | 0.00 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 44 | 0.59 | -0.02 | 0.05 | -0.01 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.05 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 0.15 | 0.13 | -0.42 | -76.37% | 11 | 7 | 0.35 | -0.13 | 0.21 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 29.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.25 | 0.31 | -0.04 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 29.50 | 0.25 | 0.40 | 0.99 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.42 | 0.37 | -0.05 | 5/3/2024 | 5/6/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.60 | 0.35 | -0.05 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 30.50 | 0.00 | 2.10 | 1.10 | 0.00 | 0.00% | 0 | 61 | 1.55 | -0.75 | 0.27 | -0.04 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 31.00 | 1.20 | 1.90 | 1.25 | -0.60 | -32.44% | 10 | 32 | 0.45 | -0.86 | 0.18 | -0.03 | 5/6/2024 | 5/6/2024 4:00:04 PM EST |
| 31.50 | 0.75 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.93 | 0.11 | -0.02 | 5/2/2024 | 5/6/2024 4:00:04 PM EST |
| 32.00 | 1.50 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.97 | 0.06 | -0.01 | 4/19/2024 | 5/6/2024 4:00:04 PM EST |
| 32.50 | 2.65 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.99 | 0.03 | 0.00 | 4/26/2024 | 5/6/2024 4:00:04 PM EST |
| 33.00 | 1.45 | 4.80 | 2.65 | 0.00 | 0.00% | 0 | 12 | 2.15 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 5/6/2024 4:00:04 PM EST |
| 33.50 | 3.50 | 5.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 34.00 | 4.10 | 6.40 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/6/2024 4:00:04 PM EST |
| 34.50 | 4.60 | 5.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 35.00 | 5.10 | 5.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 35.50 | 4.30 | 6.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 36.00 | 4.50 | 6.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 36.50 | 4.80 | 7.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 37.00 | 6.20 | 9.10 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 37.50 | 6.10 | 9.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 38.00 | 8.10 | 8.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 38.50 | 8.50 | 9.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 39.00 | 7.60 | 9.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 39.50 | 9.50 | 11.50 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 40.00 | 10.10 | 10.70 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 40.50 | 9.60 | 12.70 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 41.00 | 11.10 | 13.10 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 41.50 | 10.50 | 13.20 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 42.00 | 12.00 | 13.60 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 43.00 | 11.80 | 14.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST | |||
| 45.00 | 13.10 | 15.70 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:04 PM EST |