Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $39.74 as of 8/22/2025 8:24:26 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 | 26.60 | 29.40 | 28.00 | % | 2.24 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 24.30 | 26.70 | 25.50 | 13.60 | 0.00 | 0.00% | 1.70 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 21.50 | 23.10 | 22.30 | 8.70 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 19.10 | 20.80 | 19.95 | 7.80 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 16.60 | 19.30 | 17.95 | 7.40 | 0.00 | 0.00% | 0.80 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 14.60 | 15.30 | 14.95 | 13.80 | 0.00 | 0.00% | 0.60 | 0 | 95 | 0.94 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 9.70 | 10.30 | 10.00 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 138 | 0.54 | 0.95 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 5.60 | 5.80 | 5.70 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.41 | 0.82 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 2.30 | 2.45 | 2.38 | 2.26 | +0.61 | +36.97% | 0.06 | 1 | 23 | 0.39 | 0.54 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.65 | 0.75 | 0.70 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.23 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.18 | % | 0.00 | 5 | 0 | 0.37 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.78 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.49 | -0.05 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.57 | -0.18 | 0.04 | -0.02 | 5/12/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 2.35 | 2.50 | 2.43 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.46 | 0.07 | -0.03 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 5.60 | 5.80 | 5.70 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.36 | -0.77 | 0.05 | -0.02 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 9.50 | 11.50 | 10.50 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST |