Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $4.16 as of 5/1/2026 7:07:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 3.50 | 3.00 | 2.92 | 0.00 | 0.00% | 3.00 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:46 PM EST |
| 2.00 | 1.60 | 2.55 | 2.08 | 2.50 | 0.00 | 0.00% | 1.04 | 0 | 290 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 3.00 | 0.70 | 1.40 | 1.05 | 1.10 | -0.28 | -20.29% | 0.35 | 1 | 1,081 | 2.47 | 0.98 | 0.06 | 0.00 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.09 | 11 | 3,004 | 0.81 | 0.64 | 0.59 | -0.01 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.02 | 31 | 4,900 | 0.95 | 0.14 | 0.34 | -0.01 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 18 | 7,745 | 1.35 | 0.01 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 1.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 3.25 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 218 | 3.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:46 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 872 | 1.37 | -0.02 | 0.06 | 0.00 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.04 | 30 | 4,171 | 0.79 | -0.36 | 0.59 | -0.01 | 5/1/2026 | 5/1/2026 3:59:46 PM EST |
| 5.00 | 0.80 | 1.25 | 1.03 | 1.10 | 0.00 | 0.00% | 0.21 | 0 | 1,995 | 2.16 | -0.86 | 0.34 | -0.01 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 6.00 | 1.50 | 2.20 | 1.85 | 1.95 | 0.00 | 0.00% | 0.31 | 0 | 39 | 2.69 | -0.99 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 3:59:46 PM EST |
| 7.00 | 2.40 | 3.40 | 2.90 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:46 PM EST |
| 8.00 | 3.40 | 4.30 | 3.85 | % | 0.48 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 9.00 | 4.50 | 5.50 | 5.00 | % | 0.56 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 10.00 | 5.40 | 6.40 | 5.90 | % | 0.59 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 11.00 | 6.40 | 7.30 | 6.85 | % | 0.62 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST | |||
| 12.00 | 7.40 | 8.40 | 7.90 | % | 0.66 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:46 PM EST |