Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $31.30 as of 4/29/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 12.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 21.00 | 8.30 | 12.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 22.00 | 8.10 | 11.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 23.00 | 6.50 | 10.10 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 24.00 | 5.40 | 9.10 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 25.00 | 4.50 | 7.90 | % | 0 | 0 | 1.29 | 0.97 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 26.00 | 3.70 | 7.70 | % | 0 | 0 | 0.79 | 0.94 | 0.03 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 27.00 | 2.65 | 6.00 | % | 0 | 0 | 1.07 | 0.90 | 0.04 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 28.00 | 2.30 | 5.60 | % | 0 | 0 | 0.66 | 0.84 | 0.06 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 29.00 | 1.80 | 3.40 | % | 0 | 0 | 0.59 | 0.77 | 0.08 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 30.00 | 2.15 | 2.65 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.68 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 31.00 | 1.55 | 1.95 | % | 0 | 0 | 0.45 | 0.58 | 0.10 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 32.00 | 1.10 | 1.70 | % | 0 | 0 | 0.49 | 0.48 | 0.10 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 33.00 | 0.75 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.39 | 0.10 | -0.03 | 4/12/2024 | 4/29/2024 3:59:59 PM EST |
| 34.00 | 0.45 | 0.65 | % | 0 | 0 | 0.42 | 0.30 | 0.09 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 35.00 | 0.25 | 1.40 | % | 0 | 0 | 0.61 | 0.22 | 0.08 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 36.00 | 0.10 | 0.35 | % | 0 | 0 | 0.42 | 0.16 | 0.06 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 37.00 | 0.05 | 0.25 | % | 0 | 0 | 0.43 | 0.11 | 0.05 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.08 | 0.04 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.05 | 0.03 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.03 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 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 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.03 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 26.00 | 0.05 | 0.25 | % | 0 | 0 | 0.52 | -0.06 | 0.03 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 27.00 | 0.10 | 0.35 | % | 0 | 0 | 0.50 | -0.10 | 0.04 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 28.00 | 0.25 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.16 | 0.06 | -0.02 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 29.00 | 0.40 | 0.75 | % | 0 | 0 | 0.48 | -0.23 | 0.08 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 30.00 | 0.70 | 1.00 | % | 0 | 0 | 0.47 | -0.32 | 0.09 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 31.00 | 1.10 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.42 | 0.10 | -0.03 | 4/24/2024 | 4/29/2024 3:59:59 PM EST |
| 32.00 | 0.55 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.52 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 3:59:59 PM EST |
| 33.00 | 2.15 | 2.60 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.61 | 0.10 | -0.03 | 4/25/2024 | 4/29/2024 3:59:59 PM EST |
| 34.00 | 1.75 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.70 | 0.09 | -0.03 | 4/17/2024 | 4/29/2024 3:59:59 PM EST |
| 35.00 | 3.50 | 4.40 | % | 0 | 0 | 0.66 | -0.78 | 0.08 | -0.03 | 4/29/2024 3:59:59 PM EST | |||
| 36.00 | 2.65 | 6.40 | % | 0 | 0 | 1.21 | -0.84 | 0.06 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 37.00 | 3.80 | 7.70 | % | 0 | 0 | 1.26 | -0.89 | 0.05 | -0.02 | 4/29/2024 3:59:59 PM EST | |||
| 38.00 | 4.50 | 8.80 | % | 0 | 0 | 0.89 | -0.92 | 0.04 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 39.00 | 6.00 | 9.80 | % | 0 | 0 | 1.39 | -0.95 | 0.03 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 40.00 | 7.00 | 10.80 | % | 0 | 0 | 1.49 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:59 PM EST | |||
| 41.00 | 8.00 | 11.80 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 42.00 | 9.30 | 12.80 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 43.00 | 10.10 | 14.00 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:59 PM EST | |||
| 45.00 | 12.00 | 16.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:59 PM EST |