Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $3.90 as of 1/30/2026 5:57:11 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 | 2.40 | 3.40 | 2.90 | % | 2.90 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 2.00 | 1.30 | 2.30 | 1.80 | 2.20 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.07 | 0.98 | 0.04 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 3.00 | 0.65 | 1.40 | 1.03 | 1.13 | 0.00 | 0.00% | 0.34 | 0 | 110 | 1.92 | 0.81 | 0.20 | -0.01 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 4.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.15 | -25.00% | 0.12 | 43 | 674 | 1.00 | 0.54 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.04 | 1 | 71 | 0.88 | 0.31 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.49 | 0.16 | 0.17 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.99 | 0.07 | 0.10 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.01 | -0.02 | 0.04 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.10 | -40.00% | 0.08 | 100 | 8 | 1.67 | -0.19 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 4.00 | 0.50 | 0.75 | 0.63 | 0.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | -0.46 | 0.29 | -0.01 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 5.00 | 0.95 | 1.95 | 1.45 | 1.35 | -0.07 | -4.93% | 0.29 | 20 | 10 | 2.13 | -0.69 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 6.00 | 1.70 | 2.70 | 2.20 | % | 0.37 | 0 | 0 | 2.06 | -0.84 | 0.17 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.00 | 2.60 | 3.60 | 3.10 | % | 0.44 | 0 | 0 | 2.16 | -0.93 | 0.10 | 0.00 | 1/30/2026 3:59:55 PM EST |