Options Chain for ATOMERA INC COM (ATOM) - $6.77 as of 5/27/2025 2:46:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.40 | 4.60 | 4.80 | +0.60 | +14.29% | 3 | 281 | 1.82 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 2.20 | 2.30 | 2.35 | +0.40 | +20.52% | 84 | 1,716 | 1.08 | 0.84 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 0.85 | 0.95 | 1.10 | +0.26 | +30.96% | 183 | 2,248 | 1.05 | 0.51 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 0.35 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 2,136 | 1.12 | 0.27 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 12.50 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 15 | 1,656 | 1.23 | 0.15 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,817 | 1.33 | 0.09 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 272 | 1.53 | 0.05 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 528 | 1.68 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 46 | 2.71 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.05 | 0.10 | 0.09 | -0.15 | -62.50% | 2 | 858 | 1.70 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 99 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 47 | 1.92 | -0.01 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 1,388 | 1.13 | -0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 1.35 | 1.45 | 1.30 | -0.08 | -5.80% | 1 | 395 | 1.04 | -0.49 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 3.30 | 3.50 | 3.29 | 0.00 | 0.00% | 0 | 122 | 1.12 | -0.73 | 0.11 | -0.01 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 12.50 | 5.60 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 33 | 1.28 | -0.85 | 0.07 | -0.01 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 8.00 | 8.20 | 8.34 | 0.00 | 0.00% | 0 | 7 | 1.32 | -0.91 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 17.50 | 10.40 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 3 | 1.57 | -0.95 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 13.00 | 13.20 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.97 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 15.40 | 15.70 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 17.90 | 18.10 | 21.10 | 0.00 | 0.00% | 0 | 2 | 2.02 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 22.90 | 23.10 | 22.80 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |