Options Chain for ATMOS ENERGY CORP COM (ATO) - $146.78 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.00 | 64.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 90.00 | 55.00 | 59.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 95.00 | 50.00 | 54.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 100.00 | 45.00 | 49.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 105.00 | 40.00 | 44.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 110.00 | 35.00 | 39.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 30.00 | 34.50 | 30.33 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 120.00 | 25.00 | 29.50 | 25.27 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 125.00 | 19.90 | 24.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 15.00 | 19.30 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 10.00 | 14.50 | % | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 5.00 | 9.30 | 7.30 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.81 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 145.00 | 3.20 | 4.80 | 2.97 | -0.33 | -10.00% | 8 | 835 | 0.18 | 0.61 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 150.00 | 0.80 | 2.10 | 0.84 | 0.00 | 0.00% | 0 | 13 | 0.16 | 0.35 | 0.05 | -0.04 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 3.10 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.15 | 0.03 | -0.03 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 0.00 | 1.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 0.00 | 1.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.07 | 0.02 | -0.02 | 10/22/2024 | 11/20/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 1.15 | 0.96 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.19 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 145.00 | 1.55 | 3.40 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.39 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 150.00 | 2.00 | 6.20 | % | 0 | 0 | 0.26 | -0.65 | 0.05 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 6.70 | 11.00 | % | 0 | 0 | 0.35 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 11.50 | 16.00 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 16.80 | 21.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 22.00 | 26.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 26.40 | 31.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 31.50 | 36.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 36.40 | 41.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 41.40 | 46.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 46.50 | 51.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |