Options Chain for ATOMERA INC COM (ATOM) - $9.29 as of 5/26/2026 5:37:39 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 | 8.30 | 10.30 | 9.30 | 9.40 | +4.22 | +81.47% | 3.72 | 15 | 1,134 | 5.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 5.00 | 7.10 | 7.40 | 7.25 | 7.19 | +2.59 | +56.31% | 1.45 | 38 | 4,119 | 2.12 | 0.96 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 7.50 | 4.90 | 5.40 | 5.15 | 5.07 | +2.27 | +81.08% | 0.69 | 47 | 3,092 | 1.82 | 0.86 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 10.00 | 3.40 | 3.90 | 3.65 | 3.50 | +1.70 | +94.45% | 0.36 | 160 | 532 | 1.69 | 0.71 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 12.50 | 2.40 | 2.90 | 2.65 | 2.65 | +1.55 | +140.91% | 0.21 | 623 | 4,070 | 1.62 | 0.57 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 15.00 | 1.70 | 2.20 | 1.95 | 1.72 | +0.97 | +129.34% | 0.13 | 1,289 | 573 | 1.61 | 0.46 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 17.50 | 1.05 | 1.60 | 1.33 | 1.30 | +1.00 | +333.34% | 0.08 | 423 | 40 | 1.59 | 0.37 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 20.00 | 0.95 | 1.25 | 1.10 | 1.10 | +0.84 | +323.08% | 0.06 | 49 | 324 | 1.71 | 0.30 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 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 | 0.04 | -0.01 | -20.00% | 0.01 | 100 | 179 | 2.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.16 | -45.72% | 0.04 | 40 | 516 | 1.63 | -0.04 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 7.50 | 0.60 | 0.85 | 0.73 | 0.67 | -0.33 | -33.00% | 0.10 | 28 | 2,132 | 1.53 | -0.14 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 10.00 | 1.45 | 1.75 | 1.60 | 1.70 | -1.40 | -45.17% | 0.16 | 110 | 20 | 1.53 | -0.29 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 2:59:04 PM EST |
| 12.50 | 2.60 | 3.90 | 3.25 | % | 0.26 | 0 | 0 | 1.61 | -0.43 | 0.06 | -0.03 | 5/26/2026 2:59:04 PM EST | |||
| 15.00 | 4.30 | 5.10 | 4.70 | 5.00 | % | 0.31 | 2 | 0 | 1.43 | -0.54 | 0.06 | -0.03 | 5/26/2026 | 5/26/2026 2:59:04 PM EST | |
| 17.50 | 6.40 | 8.70 | 7.55 | % | 0.43 | 0 | 0 | 1.91 | -0.63 | 0.05 | -0.03 | 5/26/2026 2:59:04 PM EST | |||
| 20.00 | 8.50 | 10.90 | 9.70 | % | 0.48 | 0 | 0 | 1.90 | -0.70 | 0.05 | -0.03 | 5/26/2026 2:59:04 PM EST |