Options Chain for ATMOS ENERGY CORP COM (ATO) - $166.13 as of 8/29/2025 8:16:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.50 | 68.60 | 66.55 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 105.00 | 59.60 | 63.50 | 61.55 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 110.00 | 54.60 | 58.50 | 56.55 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 115.00 | 49.60 | 53.50 | 51.55 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 120.00 | 44.70 | 48.50 | 46.60 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 125.00 | 39.70 | 43.60 | 41.65 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 130.00 | 34.60 | 38.60 | 36.60 | 36.99 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 135.00 | 29.80 | 33.50 | 31.65 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 140.00 | 24.60 | 28.50 | 26.55 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 145.00 | 19.80 | 23.60 | 21.70 | 20.52 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 14.70 | 18.70 | 16.70 | 9.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 10.00 | 13.80 | 11.90 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.04 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 160.00 | 6.60 | 8.90 | 7.75 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.20 | 0.84 | 0.04 | -0.06 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 2.85 | 3.30 | 3.08 | 3.30 | +0.61 | +22.68% | 0.02 | 52 | 1,417 | 0.13 | 0.63 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 170.00 | 0.55 | 1.05 | 0.80 | 1.20 | +1.15 | +2,300.00% | 0.00 | 2 | 138 | 0.13 | 0.26 | 0.06 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.19 | 0.05 | 0.02 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.85 | 0.93 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | -0.04 | 0.01 | -0.04 | 7/30/2025 | 8/29/2025 4:00:05 PM EST |
| 160.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.30 | -37.50% | 0.00 | 4 | 21 | 0.17 | -0.16 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 1.35 | 1.60 | 1.48 | 1.50 | -0.10 | -6.25% | 0.01 | 6 | 57 | 0.14 | -0.37 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 170.00 | 2.25 | 6.20 | 4.23 | % | 0.02 | 0 | 0 | 0.26 | -0.74 | 0.06 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 175.00 | 6.80 | 10.60 | 8.70 | % | 0.05 | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 180.00 | 11.80 | 15.70 | 13.75 | % | 0.08 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 185.00 | 16.80 | 20.70 | 18.75 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 190.00 | 21.80 | 25.60 | 23.70 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 195.00 | 26.80 | 30.70 | 28.75 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 200.00 | 31.80 | 35.70 | 33.75 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 210.00 | 41.80 | 45.70 | 43.75 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 220.00 | 51.80 | 55.60 | 53.70 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |