Options Chain for ATOMERA INC COM (ATOM) - $9.94 as of 1/22/2025 9:46:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 7.70 | 7.40 | 0.00 | 0.00% | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 4.40 | 5.20 | 3.90 | 0.00 | 0.00% | 0 | 597 | 2.13 | 0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 3.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 394 | 1.75 | 0.80 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 1.65 | 1.75 | 1.67 | 0.00 | 0.00% | 0 | 784 | 1.52 | 0.58 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 0.95 | 1.05 | 0.96 | 0.00 | 0.00% | 0 | 1,464 | 1.59 | 0.39 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 2,089 | 1.63 | 0.26 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.30 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 461 | 1.63 | 0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1,575 | 1.71 | 0.12 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 239 | 1.95 | 0.08 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 806 | 1.86 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 150 | 1.96 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 5.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 336 | 1.75 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 7.50 | 0.65 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 1,605 | 1.64 | -0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 10.00 | 1.75 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 261 | 1.56 | -0.42 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 3.50 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 723 | 1.56 | -0.61 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 5.60 | 5.80 | 6.93 | 0.00 | 0.00% | 0 | 97 | 1.66 | -0.74 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 7.80 | 8.60 | 8.66 | 0.00 | 0.00% | 0 | 30 | 1.67 | -0.82 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 9.70 | 10.50 | 10.59 | 0.00 | 0.00% | 0 | 17 | 1.75 | -0.88 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 12.60 | 12.90 | 13.44 | 0.00 | 0.00% | 0 | 9 | 1.67 | -0.92 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 15.10 | 15.50 | 15.87 | 0.00 | 0.00% | 0 | 2 | 1.92 | -0.94 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 20.00 | 20.50 | % | 0 | 0 | 2.38 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST |