Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $4.24 as of 5/14/2026 10:14:29 AM 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 | 2.70 | 3.70 | 3.20 | 3.20 | 0.00 | 0.00% | 3.20 | 0 | 6 | 7.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 2.00 | 1.90 | 2.60 | 2.25 | 2.22 | 0.00 | 0.00% | 1.12 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 3.00 | 0.95 | 1.65 | 1.30 | 1.16 | 0.00 | 0.00% | 0.43 | 0 | 43 | 2.43 | 0.96 | 0.11 | 0.00 | 5/11/2026 | 5/13/2026 4:00:03 PM EST |
| 4.00 | 0.40 | 0.60 | 0.50 | 0.49 | +0.02 | +4.26% | 0.12 | 201 | 402 | 0.73 | 0.64 | 0.42 | 0.00 | 5/14/2026 | 5/13/2026 4:00:03 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,430 | 0.75 | 0.24 | 0.35 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,223 | 0.81 | 0.06 | 0.14 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,434 | 1.05 | 0.01 | 0.04 | 0.00 | 5/5/2026 | 5/13/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.36 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/13/2026 4:00:03 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 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.10 | -0.04 | 0.11 | 0.00 | 5/8/2026 | 5/13/2026 4:00:03 PM EST |
| 4.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 400 | 0.68 | -0.36 | 0.42 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 5.00 | 0.80 | 1.20 | 1.00 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 140 | 0.95 | -0.76 | 0.35 | 0.00 | 5/13/2026 | 5/13/2026 4:00:03 PM EST |
| 6.00 | 1.50 | 2.15 | 1.83 | 2.00 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.36 | -0.94 | 0.14 | 0.00 | 5/4/2026 | 5/13/2026 4:00:03 PM EST |
| 7.00 | 2.30 | 3.30 | 2.80 | 2.97 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.31 | -0.99 | 0.04 | 0.00 | 5/7/2026 | 5/13/2026 4:00:03 PM EST |
| 8.00 | 3.30 | 4.30 | 3.80 | % | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.01 | 0.00 | 5/13/2026 4:00:03 PM EST |