Options Chain for ATOMERA INC COM (ATOM) - $6.12 as of 2/21/2025 7:46:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.75 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 945 | 1.96 | 0.97 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 1.60 | 1.85 | 1.88 | +0.13 | +7.43% | 178 | 1,550 | 1.28 | 0.74 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 7.50 | 0.65 | 0.75 | 0.93 | +0.15 | +19.24% | 13 | 3,467 | 1.20 | 0.42 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.25 | 0.35 | 0.34 | -0.01 | -2.86% | 24 | 586 | 1.25 | 0.20 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 727 | 1.47 | 0.09 | 0.06 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.20 | 0.20 | +0.01 | +5.27% | 3 | 748 | 1.61 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 564 | 1.80 | 0.02 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 514 | 2.52 | 0.01 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 105 | 3.05 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 90 | 3.26 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 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 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 272 | 2.09 | -0.03 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1,417 | 1.29 | -0.26 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 7.50 | 1.95 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 1,104 | 1.17 | -0.58 | 0.13 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 4.10 | 4.30 | 3.80 | -0.50 | -11.63% | 1 | 90 | 1.29 | -0.80 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.50 | 5.80 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 72 | 1.09 | -0.91 | 0.06 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 8.90 | 9.10 | 9.80 | 0.00 | 0.00% | 0 | 20 | 1.58 | -0.96 | 0.03 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 10.60 | 11.60 | 7.25 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.98 | 0.02 | 0.00 | 1/2/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 13.80 | 14.10 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 16.30 | 16.60 | 13.81 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 18.80 | 19.10 | 16.23 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 23.10 | 24.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |