Options Chain for ATMOS ENERGY CORP COM (ATO) - $166.28 as of 12/10/2025 7:09:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.40 | 98.30 | 96.35 | % | 1.38 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 89.80 | 93.40 | 91.60 | % | 1.22 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 80.00 | 84.40 | 88.40 | 86.40 | % | 1.08 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 85.00 | 80.20 | 83.30 | 81.75 | % | 0.96 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 90.00 | 74.50 | 78.30 | 76.40 | 85.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 95.00 | 70.10 | 73.30 | 71.70 | 79.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 100.00 | 64.80 | 68.30 | 66.55 | % | 0.67 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 105.00 | 60.00 | 63.30 | 61.65 | 70.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 55.00 | 58.30 | 56.65 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 115.00 | 49.90 | 53.30 | 51.60 | % | 0.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 120.00 | 44.90 | 48.30 | 46.60 | 54.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 39.50 | 43.40 | 41.45 | 50.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 34.80 | 38.40 | 36.60 | 45.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 29.60 | 33.50 | 31.55 | 41.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 25.00 | 28.50 | 26.75 | 34.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 19.60 | 23.50 | 21.55 | 30.35 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 150.00 | 15.30 | 18.60 | 16.95 | 24.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 155.00 | 9.80 | 13.70 | 11.75 | 22.29 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.03 | 10/23/2025 | 12/9/2025 3:59:55 PM EST |
| 160.00 | 5.20 | 9.00 | 7.10 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | 0.92 | 0.03 | -0.12 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 165.00 | 2.20 | 4.50 | 3.35 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.18 | 0.67 | 0.07 | -0.15 | 11/21/2025 | 12/9/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.34 | 0.29 | 0.07 | -0.11 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.39 | 0.05 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 180.00 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.29 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 12/9/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/9/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/9/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/9/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/9/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/9/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.01 | -0.03 | 10/27/2025 | 12/9/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.32 | -0.08 | 0.03 | -0.12 | 11/24/2025 | 12/9/2025 3:59:55 PM EST |
| 165.00 | 0.80 | 1.60 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.19 | -0.33 | 0.07 | -0.15 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 170.00 | 2.15 | 5.90 | 4.03 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.38 | -0.71 | 0.07 | -0.11 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 175.00 | 6.80 | 10.10 | 8.45 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.45 | -0.95 | 0.02 | -0.03 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 180.00 | 11.80 | 14.90 | 13.35 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:55 PM EST |
| 185.00 | 16.80 | 20.60 | 18.70 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 190.00 | 21.80 | 25.90 | 23.85 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 195.00 | 26.80 | 30.80 | 28.80 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 200.00 | 31.80 | 35.60 | 33.70 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 210.00 | 41.80 | 45.00 | 43.40 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 220.00 | 51.80 | 55.60 | 53.70 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 230.00 | 61.80 | 65.10 | 63.45 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 240.00 | 71.80 | 75.10 | 73.45 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 250.00 | 81.80 | 85.10 | 83.45 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 260.00 | 91.80 | 95.40 | 93.60 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |