Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $4.03 as of 4/19/2026 3:23:25 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 | 3.40 | 4.40 | 3.90 | 3.97 | +0.89 | +28.90% | 3.90 | 6 | 22 | 7.51 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 2.00 | 2.40 | 3.40 | 2.90 | 3.20 | +1.05 | +48.84% | 1.45 | 12 | 300 | 4.78 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 3.00 | 1.85 | 2.05 | 1.95 | 2.10 | +0.98 | +87.50% | 0.65 | 13 | 1,048 | 1.79 | 0.96 | 0.05 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 4.00 | 1.05 | 1.30 | 1.18 | 1.10 | +0.65 | +144.45% | 0.29 | 989 | 3,006 | 1.05 | 0.83 | 0.18 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.51 | +0.34 | +200.00% | 0.11 | 3,905 | 4,396 | 1.04 | 0.56 | 0.28 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.15 | +150.00% | 0.05 | 8,021 | 4,995 | 1.25 | 0.30 | 0.25 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.10 | +200.00% | 0.03 | 1,564 | 1,313 | 1.36 | 0.14 | 0.16 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1,587 | 355 | 1.31 | 0.06 | 0.09 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.01 | 74 | 114 | 1.53 | 0.03 | 0.04 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 106 | 1,083 | 1.83 | 0.01 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 217 | 2.00 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST | |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 255 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.02 | 76 | 851 | 1.64 | -0.04 | 0.05 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.23 | -57.50% | 0.04 | 904 | 373 | 1.17 | -0.17 | 0.18 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 5.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.35 | -36.85% | 0.12 | 1,829 | 237 | 1.10 | -0.44 | 0.28 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 6.00 | 0.95 | 1.75 | 1.35 | 1.30 | % | 0.23 | 12 | 38 | 2.07 | -0.70 | 0.25 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST | |
| 7.00 | 1.75 | 2.75 | 2.25 | 1.96 | % | 0.32 | 2 | 6 | 2.48 | -0.86 | 0.16 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST | |
| 8.00 | 2.50 | 3.50 | 3.00 | % | 0.38 | 0 | 0 | 2.27 | -0.94 | 0.09 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 9.00 | 3.20 | 4.20 | 3.70 | % | 0.41 | 0 | 0 | 1.70 | -0.97 | 0.04 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 10.00 | 4.50 | 5.50 | 5.00 | % | 0.50 | 0 | 0 | 2.78 | -0.99 | 0.02 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 11.00 | 5.50 | 6.50 | 6.00 | % | 0.55 | 0 | 0 | 2.99 | -1.00 | 0.01 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 12.00 | 6.50 | 7.50 | 7.00 | % | 0.58 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST |