Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $7.31 as of 9/8/2026 7:08:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 8.70 | 6.75 | 5.90 | 0.00 | 0.00% | 6.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/8/2026 3:59:51 PM EST |
| 2.00 | 4.70 | 8.00 | 6.35 | 5.60 | +0.30 | +5.66% | 3.17 | 25 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 3.00 | 3.70 | 7.00 | 5.35 | 4.40 | +0.20 | +4.77% | 1.78 | 176 | 97 | 9.94 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 4.00 | 2.60 | 6.00 | 4.30 | 5.40 | +2.12 | +64.64% | 1.07 | 920 | 495 | 5.70 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 5.00 | 1.85 | 5.00 | 3.43 | 2.30 | -0.05 | -2.13% | 0.69 | 10,484 | 4,811 | 4.21 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 6.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.10 | -7.15% | 0.22 | 1,476 | 626 | 0.55 | 1.00 | 0.05 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 7.00 | 0.25 | 4.80 | 2.53 | 0.45 | +0.11 | +32.36% | 0.36 | 1,592 | 2,097 | 0.33 | 0.60 | 0.50 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 97 | 3,824 | 0.25 | 0.23 | 0.28 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.40 | 0.05 | 0.10 | 0.00 | 8/31/2026 | 9/8/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.01 | 0.03 | 0.00 | 7/17/2026 | 9/8/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/8/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/8/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 966 | 0.29 | 0.00 | 0.05 | 0.00 | 9/3/2026 | 9/8/2026 3:59:51 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 7 | 1,988 | 0.22 | -0.40 | 0.50 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 8.00 | 1.20 | 1.30 | 1.25 | 1.20 | 0.00 | 0.00% | 0.16 | 1 | 2,350 | 0.47 | -0.77 | 0.28 | 0.00 | 9/8/2026 | 9/8/2026 3:59:51 PM EST |
| 9.00 | 2.20 | 5.00 | 3.60 | 2.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.80 | -0.95 | 0.10 | 0.00 | 7/29/2026 | 9/8/2026 3:59:51 PM EST |
| 10.00 | 3.20 | 6.00 | 4.60 | 3.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.96 | -0.99 | 0.03 | 0.00 | 7/17/2026 | 9/8/2026 3:59:51 PM EST |
| 11.00 | 2.60 | 7.00 | 4.80 | % | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 12.00 | 4.50 | 8.00 | 6.25 | % | 0.52 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 13.00 | 5.40 | 9.00 | 7.20 | % | 0.55 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST | |||
| 14.00 | 6.40 | 10.00 | 8.20 | % | 0.59 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:51 PM EST |