Options Chain for ATMOS ENERGY CORP COM (ATO) - $155.40 as of 7/15/2025 3:56:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 67.70 | 71.30 | 69.50 | % | 0.82 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 90.00 | 62.70 | 66.10 | 64.40 | % | 0.72 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 95.00 | 57.70 | 61.30 | 59.50 | % | 0.63 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 100.00 | 52.70 | 56.30 | 54.50 | % | 0.55 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 105.00 | 47.70 | 51.30 | 49.50 | % | 0.47 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 110.00 | 42.70 | 46.30 | 44.50 | % | 0.40 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 115.00 | 37.70 | 41.30 | 39.50 | % | 0.34 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 120.00 | 32.70 | 36.30 | 34.50 | % | 0.29 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 125.00 | 27.70 | 31.30 | 29.50 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 7/15/2025 4:00:04 PM EST |
| 130.00 | 22.70 | 26.30 | 24.50 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 135.00 | 17.60 | 21.30 | 19.45 | % | 0.14 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 140.00 | 12.70 | 16.30 | 14.50 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/15/2025 4:00:04 PM EST |
| 145.00 | 7.70 | 11.30 | 9.50 | 10.81 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.68 | 0.99 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:04 PM EST |
| 150.00 | 3.90 | 5.10 | 4.50 | 4.73 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.31 | 0.87 | 0.05 | -0.13 | 7/14/2025 | 7/15/2025 4:00:04 PM EST |
| 155.00 | 0.15 | 0.85 | 0.50 | 0.48 | -0.52 | -52.00% | 0.00 | 2 | 768 | 0.19 | 0.39 | 0.13 | -0.21 | 7/15/2025 | 7/15/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.03 | -0.18 | -85.72% | 0.00 | 2 | 121 | 0.21 | 0.01 | 0.03 | -0.03 | 7/15/2025 | 7/15/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/15/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/15/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/15/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.58 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.62 | -0.13 | 0.05 | -0.13 | 7/14/2025 | 7/15/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.25 | -0.61 | 0.13 | -0.21 | 7/14/2025 | 7/15/2025 4:00:04 PM EST |
| 160.00 | 3.90 | 7.50 | 5.70 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.76 | -0.99 | 0.03 | -0.03 | 6/23/2025 | 7/15/2025 4:00:04 PM EST |
| 165.00 | 8.80 | 12.50 | 10.65 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/15/2025 4:00:04 PM EST |
| 170.00 | 13.80 | 17.50 | 15.65 | % | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 175.00 | 18.80 | 22.50 | 20.65 | % | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 180.00 | 23.90 | 27.50 | 25.70 | % | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 185.00 | 28.80 | 32.50 | 30.65 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 190.00 | 33.80 | 37.50 | 35.65 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 195.00 | 38.80 | 42.50 | 40.65 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 200.00 | 43.80 | 47.40 | 45.60 | % | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST | |||
| 210.00 | 53.80 | 57.60 | 55.70 | % | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/15/2025 4:00:04 PM EST |