Options Chain for ATMUS FILTRATION TECHNOLOGIES COM (ATMU) - $31.30 as of 4/29/2024 12:32:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 12.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 21.00 | 8.40 | 12.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 22.00 | 7.40 | 10.40 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 23.00 | 7.60 | 10.40 | % | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 24.00 | 5.50 | 7.80 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 25.00 | 4.80 | 7.00 | % | 0 | 0 | 0.84 | 0.95 | 0.02 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 26.00 | 3.60 | 7.40 | % | 0 | 0 | 1.26 | 0.92 | 0.03 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 27.00 | 4.10 | 5.20 | % | 0 | 0 | 0.71 | 0.87 | 0.05 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 28.00 | 3.70 | 4.40 | % | 0 | 0 | 0.68 | 0.81 | 0.06 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 29.00 | 2.95 | 3.60 | % | 0 | 0 | 0.51 | 0.74 | 0.08 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 30.00 | 2.20 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.65 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 31.00 | 1.65 | 2.10 | % | 0 | 0 | 0.45 | 0.56 | 0.09 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 32.00 | 1.15 | 1.55 | % | 0 | 0 | 0.44 | 0.46 | 0.10 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 33.00 | 0.80 | 1.10 | % | 0 | 0 | 0.43 | 0.37 | 0.09 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 34.00 | 0.50 | 0.75 | % | 0 | 0 | 0.42 | 0.28 | 0.08 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 35.00 | 0.30 | 0.50 | % | 0 | 0 | 0.41 | 0.21 | 0.07 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 36.00 | 0.15 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.15 | 0.06 | -0.01 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 37.00 | 0.10 | 0.25 | % | 0 | 0 | 0.41 | 0.10 | 0.05 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 38.00 | 0.05 | 0.20 | % | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.05 | 0.02 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.03 | 0.02 | 0.00 | 4/18/2024 | 4/29/2024 12:59:01 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 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 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.03 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 26.00 | 0.05 | 0.25 | % | 0 | 0 | 0.45 | -0.08 | 0.03 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 27.00 | 0.15 | 0.40 | % | 0 | 0 | 0.45 | -0.13 | 0.05 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 28.00 | 0.25 | 0.55 | % | 0 | 0 | 0.43 | -0.19 | 0.06 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 29.00 | 0.50 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.26 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 30.00 | 0.75 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.43 | -0.35 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 31.00 | 1.20 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.44 | 0.09 | -0.03 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 32.00 | 1.70 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.54 | 0.10 | -0.03 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 33.00 | 2.20 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.63 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 34.00 | 2.95 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.72 | 0.08 | -0.02 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 35.00 | 3.50 | 4.60 | % | 0 | 0 | 0.45 | -0.79 | 0.07 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 36.00 | 4.50 | 5.40 | % | 0 | 0 | 0.61 | -0.85 | 0.06 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 37.00 | 3.80 | 7.00 | % | 0 | 0 | 0.87 | -0.90 | 0.05 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 38.00 | 5.00 | 8.80 | % | 0 | 0 | 1.18 | -0.93 | 0.03 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 39.00 | 7.30 | 9.70 | % | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 40.00 | 8.40 | 10.70 | % | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 41.00 | 9.40 | 11.70 | % | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 42.00 | 10.30 | 12.70 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 45.00 | 13.40 | 15.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |