Options Chain for ATMOS ENERGY CORP COM (ATO) - $118.66 as of 4/25/2024 7:24:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.20 | 61.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 65.00 | 51.20 | 56.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 70.00 | 46.20 | 51.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 75.00 | 41.20 | 46.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 80.00 | 36.20 | 41.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 85.00 | 31.20 | 36.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 90.00 | 26.20 | 31.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 95.00 | 21.20 | 26.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 100.00 | 16.20 | 21.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 105.00 | 11.40 | 16.00 | 10.12 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.96 | 0.01 | -0.03 | 4/18/2024 | 4/25/2024 4:00:01 PM EST |
| 110.00 | 6.70 | 11.50 | 6.92 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.89 | 0.03 | -0.04 | 4/19/2024 | 4/25/2024 4:00:01 PM EST |
| 115.00 | 4.30 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 721 | 0.28 | 0.71 | 0.05 | -0.06 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 120.00 | 0.95 | 2.00 | 1.30 | +1.25 | +2,500.00% | 2 | 91 | 0.18 | 0.42 | 0.06 | -0.06 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 125.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 155 | 0.17 | 0.18 | 0.04 | -0.04 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.05 | 0.02 | -0.02 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 100.00 | 0.05 | 1.40 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.01 | 3/14/2024 | 4/25/2024 4:00:01 PM EST |
| 105.00 | 0.05 | 0.35 | 0.30 | -0.12 | -28.58% | 1 | 13 | 0.30 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 110.00 | 0.10 | 0.90 | 0.49 | 0.00 | 0.00% | 0 | 20 | 0.26 | -0.11 | 0.03 | -0.04 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 115.00 | 0.85 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.29 | 0.05 | -0.06 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 120.00 | 2.40 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.58 | 0.06 | -0.06 | 4/3/2024 | 4/25/2024 4:00:01 PM EST |
| 125.00 | 5.00 | 9.90 | % | 0 | 0 | 0.49 | -0.82 | 0.04 | -0.04 | 4/25/2024 4:00:01 PM EST | |||
| 130.00 | 9.70 | 14.50 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.02 | 4/25/2024 4:00:01 PM EST | |||
| 135.00 | 14.70 | 19.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 140.00 | 19.70 | 24.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 145.00 | 24.50 | 29.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 150.00 | 29.50 | 34.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 155.00 | 34.60 | 39.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 160.00 | 39.50 | 44.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 165.00 | 44.50 | 49.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 170.00 | 49.50 | 54.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |