Options Chain for ATMOS ENERGY CORP COM (ATO) - $157.28 as of 5/27/2025 12:26:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 54.90 | 58.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 105.00 | 49.60 | 53.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 110.00 | 44.70 | 48.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 115.00 | 39.70 | 43.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 120.00 | 34.80 | 39.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 125.00 | 29.60 | 33.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 130.00 | 24.90 | 28.90 | 26.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 10:58:57 AM EST |
| 135.00 | 20.50 | 23.40 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 10:58:57 AM EST |
| 140.00 | 15.40 | 18.40 | 15.89 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 10:58:57 AM EST |
| 145.00 | 10.80 | 13.70 | 10.63 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.95 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 10:58:57 AM EST |
| 150.00 | 7.30 | 9.20 | 9.79 | 0.00 | 0.00% | 0 | 37 | 0.23 | 0.82 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 10:58:57 AM EST |
| 155.00 | 3.50 | 4.40 | 3.49 | 0.00 | 0.00% | 0 | 712 | 0.20 | 0.58 | 0.06 | -0.05 | 5/22/2025 | 5/27/2025 10:58:57 AM EST |
| 160.00 | 0.50 | 2.95 | 1.13 | 0.00 | 0.00% | 0 | 108 | 0.21 | 0.29 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 10:58:57 AM EST |
| 165.00 | 0.15 | 0.85 | 0.57 | 0.00 | 0.00% | 0 | 34 | 0.17 | 0.08 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 10:58:57 AM EST |
| 170.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 10:58:57 AM EST |
| 175.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 10:58:57 AM EST |
| 180.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 10:58:57 AM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 10:58:57 AM EST |
| 210.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 10:58:57 AM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 10:58:57 AM EST |
| 135.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 10:58:57 AM EST |
| 140.00 | 0.05 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 10:58:57 AM EST |
| 145.00 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.05 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 10:58:57 AM EST |
| 150.00 | 0.60 | 1.30 | 0.86 | -0.64 | -42.67% | 1 | 20 | 0.21 | -0.18 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 10:58:57 AM EST |
| 155.00 | 1.55 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 60 | 0.18 | -0.42 | 0.06 | -0.05 | 5/21/2025 | 5/27/2025 10:58:57 AM EST |
| 160.00 | 3.40 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.71 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 10:58:57 AM EST |
| 165.00 | 7.40 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.92 | 0.03 | -0.02 | 5/8/2025 | 5/27/2025 10:58:57 AM EST |
| 170.00 | 12.40 | 15.10 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 175.00 | 17.10 | 20.10 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 180.00 | 22.00 | 25.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 185.00 | 26.50 | 30.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 190.00 | 31.50 | 35.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 195.00 | 36.50 | 40.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 200.00 | 41.50 | 45.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 210.00 | 51.50 | 55.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST | |||
| 220.00 | 61.50 | 65.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 10:58:57 AM EST |