Options Chain for ATMOS ENERGY CORP COM (ATO) - $152.46 as of 3/31/2025 3:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.90 | 87.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 78.00 | 82.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 72.90 | 77.00 | 74.13 | % | 26 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 85.00 | 67.60 | 72.10 | 69.18 | % | 26 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 90.00 | 63.00 | 67.10 | 56.49 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 57.90 | 62.00 | 54.00 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 52.90 | 57.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 48.00 | 52.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 42.90 | 47.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 115.00 | 38.00 | 42.10 | 34.17 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 32.70 | 37.20 | 27.10 | 0.00 | 0.00% | 0 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 27.70 | 32.50 | 21.70 | 0.00 | 0.00% | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 22.70 | 27.50 | 10.54 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 18.40 | 22.10 | 15.78 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.99 | 0.00 | -0.02 | 2/24/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 13.50 | 17.30 | 12.10 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.96 | 0.01 | -0.04 | 2/25/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 9.50 | 11.10 | 8.50 | 0.00 | 0.00% | 10 | 30 | 0.33 | 0.90 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 5.60 | 6.00 | 6.25 | +1.75 | +38.89% | 89 | 1,648 | 0.21 | 0.75 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 2.25 | 2.95 | 2.55 | +0.75 | +41.67% | 76 | 658 | 0.20 | 0.50 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 0.45 | 1.90 | 0.67 | +0.37 | +123.34% | 4 | 25 | 0.22 | 0.23 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.07 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 97 | 0.38 | -0.01 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.25 | 0.15 | -0.36 | -70.59% | 1 | 32 | 0.25 | -0.04 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 0.20 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 89 | 0.23 | -0.10 | 0.02 | -0.06 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 0.55 | 1.05 | 2.00 | 0.00 | 0.00% | 0 | 122 | 0.19 | -0.25 | 0.04 | -0.08 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 2.05 | 2.85 | 2.32 | -3.28 | -58.58% | 14 | 15 | 0.18 | -0.50 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 5.10 | 7.30 | % | 0 | 0 | 0.20 | -0.77 | 0.05 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 165.00 | 8.40 | 12.10 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 170.00 | 13.00 | 17.20 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 175.00 | 18.00 | 22.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 180.00 | 23.40 | 27.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 185.00 | 28.40 | 32.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 190.00 | 33.30 | 37.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |