Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $39.72 as of 10/10/2025 3:21:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.10 | 27.40 | 25.75 | % | 2.06 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 15.00 | 22.10 | 24.90 | 23.50 | 13.60 | 0.00 | 0.00% | 1.57 | 0 | 1 | 7.17 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 10/10/2025 2:58:53 PM EST |
| 17.50 | 19.40 | 22.40 | 20.90 | 8.70 | 0.00 | 0.00% | 1.19 | 0 | 3 | 6.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/10/2025 2:58:53 PM EST |
| 20.00 | 17.40 | 19.80 | 18.60 | 20.90 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 22.50 | 14.40 | 17.30 | 15.85 | 18.40 | 0.00 | 0.00% | 0.70 | 0 | 13 | 4.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 25.00 | 12.50 | 14.10 | 13.30 | 13.20 | -3.80 | -22.36% | 0.53 | 1 | 95 | 3.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 30.00 | 7.10 | 9.90 | 8.50 | 10.30 | 0.00 | 0.00% | 0.28 | 0 | 132 | 2.74 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 35.00 | 2.90 | 3.20 | 3.05 | 3.40 | -2.00 | -37.04% | 0.09 | 11 | 34 | 0.67 | 0.88 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 1.15 | +0.29 | +33.73% | 0.01 | 9 | 223 | 0.42 | 0.23 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/10/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.43 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.28 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 2:58:53 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.56 | -0.12 | 0.07 | -0.05 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 40.00 | 2.35 | 2.55 | 2.45 | 2.10 | +1.05 | +100.00% | 0.06 | 4 | 102 | 0.49 | -0.77 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 45.00 | 5.60 | 7.50 | 6.55 | 7.00 | +0.90 | +14.76% | 0.15 | 2 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 50.00 | 10.20 | 12.40 | 11.30 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST |