Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $30.25 as of 8/1/2025 8:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 17.50 | 16.05 | % | 1.07 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 17.50 | 12.60 | 13.70 | 13.15 | % | 0.75 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 20.00 | 9.80 | 11.80 | 10.80 | % | 0.54 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 22.50 | 7.60 | 9.00 | 8.30 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.00 | 0.93 | 0.02 | -0.01 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 25.00 | 5.90 | 6.20 | 6.05 | % | 0.24 | 0 | 0 | 0.52 | 0.85 | 0.04 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 2.50 | 2.65 | 2.58 | 2.20 | -0.80 | -26.67% | 0.09 | 2 | 656 | 0.50 | 0.59 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.05 | -5.56% | 0.02 | 7 | 502 | 0.48 | 0.27 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.03 | -0.01 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 17.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.94 | -0.03 | 0.01 | -0.01 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.07 | 0.02 | -0.01 | 7/24/2025 | 8/1/2025 4:00:02 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.60 | -0.15 | 0.04 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 30.00 | 2.05 | 2.20 | 2.13 | 1.66 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.56 | -0.41 | 0.07 | -0.02 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 5.30 | 5.50 | 5.40 | 5.90 | % | 0.15 | 2 | 0 | 0.58 | -0.73 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 40.00 | 8.90 | 10.20 | 9.55 | % | 0.24 | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.01 | 8/1/2025 4:00:02 PM EST |