Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $3.64 as of 1/16/2026 8:58:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.30 | 3.30 | 2.80 | 3.87 | 0.00 | 0.00% | 5.60 | 0 | 34 | 6.15 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:59 PM EST |
| 1.00 | 2.10 | 3.10 | 2.60 | 4.40 | 0.00 | 0.00% | 2.60 | 0 | 320 | 6.38 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/16/2026 3:59:59 PM EST |
| 1.50 | 1.30 | 2.30 | 1.80 | 2.20 | 0.00 | 0.00% | 1.20 | 0 | 350 | 2.72 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 2.00 | 1.40 | 1.75 | 1.58 | 1.68 | 0.00 | 0.00% | 0.79 | 0 | 584 | 1.69 | 0.99 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 2.50 | 1.10 | 1.55 | 1.33 | 1.30 | +0.05 | +4.00% | 0.53 | 150 | 3,552 | 2.28 | 0.93 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 4.00 | 0.25 | 0.70 | 0.48 | 0.27 | -0.06 | -18.19% | 0.12 | 72 | 816 | 0.89 | 0.44 | 0.38 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.03 | 16 | 12,488 | 1.04 | 0.17 | 0.25 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 7 | 2,470 | 1.19 | 0.06 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,907 | 1.42 | 0.01 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 878 | 2.89 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,935 | 1.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.95 | 0.48 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.32 | 0 | 16 | 7.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/16/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,526 | 1.79 | -0.01 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,355 | 1.02 | -0.07 | 0.13 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 4.00 | 0.50 | 0.65 | 0.58 | 0.62 | +0.02 | +3.34% | 0.14 | 9 | 658 | 0.82 | -0.56 | 0.38 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 5.00 | 1.35 | 2.35 | 1.85 | 1.61 | +0.27 | +20.15% | 0.37 | 55 | 894 | 1.70 | -0.83 | 0.25 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 1.90 | 2.90 | 2.40 | 2.12 | 0.00 | 0.00% | 0.40 | 0 | 231 | 2.58 | -0.94 | 0.11 | 0.00 | 12/30/2025 | 1/16/2026 3:59:59 PM EST |
| 7.50 | 3.40 | 4.40 | 3.90 | 3.53 | 0.00 | 0.00% | 0.52 | 0 | 47 | 3.05 | -0.99 | 0.02 | 0.00 | 11/14/2025 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 4.90 | 5.90 | 5.40 | % | 0.60 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 10.00 | 5.80 | 6.80 | 6.30 | % | 0.63 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 11.00 | 6.90 | 7.90 | 7.40 | % | 0.67 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 12.00 | 7.90 | 8.90 | 8.40 | % | 0.70 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |