Options Chain for ATMOS ENERGY CORP COM (ATO) - $154.19 as of 7/11/2025 8:06:06 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 | 67.40 | 71.30 | 69.35 | % | 0.82 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 62.30 | 66.40 | 64.35 | % | 0.71 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 57.30 | 61.30 | 59.30 | % | 0.62 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 52.30 | 56.40 | 54.35 | % | 0.54 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 47.30 | 51.40 | 49.35 | % | 0.47 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 42.40 | 46.40 | 44.40 | % | 0.40 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 37.40 | 41.30 | 39.35 | % | 0.34 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 32.40 | 36.40 | 34.40 | % | 0.29 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 27.40 | 31.40 | 29.40 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 22.40 | 26.40 | 24.40 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 17.30 | 21.40 | 19.35 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 12.40 | 16.40 | 14.40 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/11/2025 4:00:00 PM EST |
| 145.00 | 7.30 | 11.50 | 9.40 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:00 PM EST |
| 150.00 | 3.90 | 5.50 | 4.70 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.36 | 0.88 | 0.07 | -0.03 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 155.00 | 0.45 | 1.20 | 0.83 | 0.80 | -0.17 | -17.53% | 0.01 | 13 | 762 | 0.15 | 0.36 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 123 | 0.25 | 0.02 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 0.35 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 | 3.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.32 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.50 | -0.37 | -42.53% | 0.00 | 2 | 362 | 0.16 | -0.12 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 155.00 | 0.20 | 3.40 | 1.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.34 | -0.64 | 0.13 | -0.07 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 160.00 | 3.80 | 8.00 | 5.90 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.51 | -0.98 | 0.02 | -0.01 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 165.00 | 8.80 | 13.00 | 10.90 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:00 PM EST |
| 170.00 | 13.80 | 17.80 | 15.80 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 175.00 | 18.70 | 22.80 | 20.75 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 180.00 | 23.70 | 27.80 | 25.75 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 185.00 | 28.70 | 32.70 | 30.70 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 190.00 | 33.70 | 37.70 | 35.70 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 195.00 | 38.70 | 43.00 | 40.85 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 200.00 | 43.70 | 47.80 | 45.75 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 210.00 | 53.70 | 57.70 | 55.70 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |