Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $4.00 as of 1/7/2026 1:38:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.90 | 3.90 | 3.40 | 3.87 | 0.00 | 0.00% | 6.80 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 12:59:00 PM EST |
| 1.00 | 2.50 | 3.50 | 3.00 | 4.40 | 0.00 | 0.00% | 3.00 | 0 | 320 | 5.73 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 12:59:00 PM EST |
| 1.50 | 2.00 | 3.00 | 2.50 | 2.15 | 0.00 | 0.00% | 1.67 | 0 | 353 | 4.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 12:59:00 PM EST |
| 2.00 | 1.55 | 2.55 | 2.05 | 1.68 | 0.00 | 0.00% | 1.02 | 0 | 598 | 3.59 | 0.99 | 0.03 | 0.00 | 1/5/2026 | 1/7/2026 12:59:00 PM EST |
| 2.50 | 1.40 | 1.70 | 1.55 | 1.40 | -0.10 | -6.67% | 0.62 | 1 | 3,503 | 1.71 | 0.94 | 0.09 | 0.00 | 1/7/2026 | 1/7/2026 12:59:00 PM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.10 | +22.23% | 0.12 | 50 | 619 | 0.92 | 0.56 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 12:59:00 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.05 | 6 | 9,839 | 0.87 | 0.30 | 0.27 | -0.01 | 1/7/2026 | 1/7/2026 12:59:00 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 2,476 | 0.92 | 0.14 | 0.17 | 0.00 | 1/7/2026 | 1/7/2026 12:59:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 13,924 | 1.14 | 0.04 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 12:59:00 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 881 | 2.27 | 0.01 | 0.02 | 0.00 | 12/31/2025 | 1/7/2026 12:59:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,935 | 1.50 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/7/2026 12:59:00 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 36 | 3.19 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 12:59:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.52 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:00 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 12:59:00 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 16 | 5.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 12:59:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,534 | 1.42 | -0.01 | 0.03 | 0.00 | 1/6/2026 | 1/7/2026 12:59:00 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,354 | 1.26 | -0.06 | 0.09 | 0.00 | 1/5/2026 | 1/7/2026 12:59:00 PM EST |
| 4.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.14 | 6 | 584 | 0.94 | -0.44 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 12:59:00 PM EST |
| 5.00 | 0.70 | 1.50 | 1.10 | 1.34 | 0.00 | 0.00% | 0.22 | 0 | 868 | 1.48 | -0.70 | 0.27 | -0.01 | 1/5/2026 | 1/7/2026 12:59:00 PM EST |
| 6.00 | 1.55 | 2.55 | 2.05 | 2.12 | 0.00 | 0.00% | 0.34 | 0 | 231 | 1.96 | -0.86 | 0.17 | 0.00 | 12/30/2025 | 1/7/2026 12:59:00 PM EST |
| 7.50 | 3.00 | 4.00 | 3.50 | 3.53 | 0.00 | 0.00% | 0.47 | 0 | 55 | 2.28 | -0.96 | 0.06 | 0.00 | 11/14/2025 | 1/7/2026 12:59:00 PM EST |
| 9.00 | 4.50 | 5.50 | 5.00 | % | 0.56 | 0 | 0 | 2.59 | -0.99 | 0.02 | 0.00 | 1/7/2026 12:59:00 PM EST | |||
| 10.00 | 5.60 | 6.60 | 6.10 | % | 0.61 | 0 | 0 | 2.97 | -1.00 | 0.01 | 0.00 | 1/7/2026 12:59:00 PM EST | |||
| 11.00 | 6.50 | 7.50 | 7.00 | % | 0.64 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:00 PM EST | |||
| 12.00 | 7.50 | 8.50 | 8.00 | % | 0.67 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:00 PM EST |