Options Chain for ATOMERA INC COM (ATOM) - $6.96 as of 5/6/2026 4:54:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 6.70 | 6.20 | 5.10 | -3.45 | -40.36% | 2.48 | 18 | 84 | 6.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 5.00 | 3.70 | 4.20 | 3.95 | 3.80 | -2.20 | -36.67% | 0.79 | 23 | 589 | 3.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 7.50 | 1.55 | 1.90 | 1.73 | 1.75 | -1.67 | -48.83% | 0.23 | 491 | 1,456 | 2.70 | 0.80 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -1.33 | -74.72% | 0.04 | 11,103 | 4,464 | 1.64 | 0.37 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.78 | -88.64% | 0.01 | 442 | 1,045 | 1.73 | 0.11 | 0.08 | -0.02 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 429 | 1,505 | 2.00 | 0.03 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.25 | -80.65% | 0.00 | 4 | 132 | 2.59 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 9 | 523 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:59:07 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 96 | 1,777 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 7.50 | 0.25 | 0.40 | 0.33 | 0.25 | -0.10 | -28.58% | 0.04 | 874 | 3,923 | 1.59 | -0.20 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 10.00 | 1.45 | 1.80 | 1.63 | 1.66 | +0.41 | +32.80% | 0.16 | 381 | 826 | 1.61 | -0.63 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 12.50 | 3.50 | 4.30 | 3.90 | 4.63 | +1.86 | +67.15% | 0.31 | 19 | 219 | 3.05 | -0.89 | 0.08 | -0.02 | 5/6/2026 | 5/6/2026 2:59:07 PM EST |
| 15.00 | 4.90 | 7.20 | 6.05 | 4.78 | 0.00 | 0.00% | 0.40 | 0 | 107 | 4.58 | -0.97 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 2:59:07 PM EST |
| 17.50 | 7.40 | 9.60 | 8.50 | % | 0.49 | 0 | 0 | 4.98 | -0.99 | 0.01 | 0.00 | 5/6/2026 2:59:07 PM EST | |||
| 20.00 | 9.80 | 12.10 | 10.95 | % | 0.55 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:59:07 PM EST |