Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $38.71 as of 12/15/2025 11:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.80 | 25.30 | 23.55 | % | 1.57 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:53 AM EST | |||
| 17.50 | 19.80 | 22.80 | 21.30 | 22.40 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 10:58:53 AM EST |
| 20.00 | 17.30 | 20.30 | 18.80 | 8.10 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 10:58:53 AM EST |
| 22.50 | 15.40 | 17.80 | 16.60 | 13.75 | 0.00 | 0.00% | 0.74 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 10:58:53 AM EST |
| 25.00 | 12.90 | 15.00 | 13.95 | 11.40 | 0.00 | 0.00% | 0.56 | 0 | 17 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 10:58:53 AM EST |
| 30.00 | 8.20 | 9.60 | 8.90 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 37 | 0.96 | 0.98 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 10:58:53 AM EST |
| 35.00 | 3.80 | 4.10 | 3.95 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 972 | 0.40 | 0.82 | 0.06 | -0.02 | 12/2/2025 | 12/15/2025 10:58:53 AM EST |
| 40.00 | 0.85 | 0.95 | 0.90 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 335 | 0.34 | 0.38 | 0.10 | -0.03 | 12/12/2025 | 12/15/2025 10:58:53 AM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.35 | 0.06 | 0.03 | -0.01 | 11/10/2025 | 12/15/2025 10:58:53 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 10:58:53 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 10:58:53 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:53 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 10:58:53 AM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 10:58:53 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:53 AM EST | |||
| 30.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.54 | -0.02 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 10:58:53 AM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.38 | -0.18 | 0.06 | -0.02 | 12/11/2025 | 12/15/2025 10:58:53 AM EST |
| 40.00 | 2.35 | 2.55 | 2.45 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.34 | -0.62 | 0.10 | -0.03 | 11/25/2025 | 12/15/2025 10:58:53 AM EST |
| 45.00 | 5.60 | 7.20 | 6.40 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.61 | -0.94 | 0.03 | -0.01 | 10/31/2025 | 12/15/2025 10:58:53 AM EST |
| 50.00 | 9.90 | 12.80 | 11.35 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:53 AM EST | |||
| 55.00 | 14.80 | 18.20 | 16.50 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:53 AM EST |