Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $39.48 as of 10/3/2025 9:31:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.30 | 21.80 | 20.55 | % | 1.03 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 16.40 | 18.80 | 17.60 | % | 0.78 | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 14.60 | 16.90 | 15.75 | % | 0.63 | 0 | 0 | 1.59 | 0.98 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 9.20 | 11.00 | 10.10 | % | 0.34 | 0 | 0 | 0.90 | 0.92 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 5.50 | 5.70 | 5.60 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.04 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 40.00 | 2.40 | 2.50 | 2.45 | 2.62 | +0.19 | +7.82% | 0.06 | 24 | 192 | 0.47 | 0.50 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.44 | 0.22 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.53 | 0.08 | 0.03 | -0.01 | 9/23/2025 | 10/3/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 0.85 | 0.95 | 0.90 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | -0.23 | 0.04 | -0.02 | 9/24/2025 | 10/3/2025 3:59:57 PM EST |
| 40.00 | 2.65 | 2.80 | 2.73 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.06 | -0.03 | 10/3/2025 3:59:57 PM EST | |||
| 45.00 | 5.90 | 6.20 | 6.05 | % | 0.13 | 0 | 0 | 0.38 | -0.78 | 0.05 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 50.00 | 9.90 | 10.70 | 10.30 | % | 0.21 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 55.00 | 14.60 | 16.50 | 15.55 | % | 0.28 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST |