Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $26.59 as of 3/31/2025 4:40:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 11.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 17.50 | 8.60 | 9.20 | 15.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:49 PM EST |
| 20.00 | 6.30 | 6.80 | 8.20 | 0.00 | 0.00% | 0 | 14 | 1.17 | 0.99 | 0.01 | -0.01 | 10/2/2024 | 3/31/2025 2:58:49 PM EST |
| 22.50 | 3.90 | 4.30 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.92 | 0.05 | -0.02 | 10/18/2024 | 3/31/2025 2:58:49 PM EST |
| 25.00 | 1.85 | 2.10 | 2.95 | 0.00 | 0.00% | 0 | 365 | 0.51 | 0.71 | 0.12 | -0.03 | 3/21/2025 | 3/31/2025 2:58:49 PM EST |
| 30.00 | 0.05 | 0.15 | 0.09 | -0.08 | -47.06% | 16 | 648 | 0.42 | 0.08 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 191 | 0.96 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:49 PM EST |
| 40.00 | 0.00 | 0.25 | 1.51 | 0.00 | 0.00% | 0 | 123 | 1.27 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:58:49 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.01 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 2:58:49 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 10 | 134 | 0.58 | -0.08 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 25.00 | 0.45 | 0.65 | 0.65 | +0.23 | +54.77% | 276 | 388 | 0.51 | -0.29 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 30.00 | 3.50 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 448 | 0.53 | -0.92 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 2:58:49 PM EST |
| 35.00 | 8.50 | 8.90 | 8.35 | 0.00 | 0.00% | 0 | 60 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 40.00 | 13.40 | 14.00 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:49 PM EST |
| 45.00 | 18.40 | 19.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST |