Options Chain for ATAIBECKLEY INC COM SHS (ATAI) - $7.23 as of 8/11/2026 6:47:48 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 | 5.70 | 6.70 | 6.20 | 6.10 | 0.00 | 0.00% | 6.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:51 PM EST |
| 2.00 | 5.20 | 6.00 | 5.60 | 5.16 | 0.00 | 0.00% | 2.80 | 0 | 489 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:51 PM EST |
| 3.00 | 4.20 | 5.10 | 4.65 | 4.18 | 0.00 | 0.00% | 1.55 | 0 | 137 | 7.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:51 PM EST |
| 4.00 | 3.20 | 3.70 | 3.45 | 3.27 | 0.00 | 0.00% | 0.86 | 0 | 557 | 2.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 5.00 | 2.20 | 2.50 | 2.35 | 2.27 | 0.00 | 0.00% | 0.47 | 0 | 1,785 | 1.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 6.00 | 1.20 | 1.30 | 1.25 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 2,898 | 1.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.03 | -12.00% | 0.04 | 90 | 2,161 | 0.36 | 0.88 | 1.05 | 0.00 | 8/12/2026 | 8/11/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,546 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 686 | 3.22 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/11/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 724 | 2.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 461 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,281 | 0.28 | -0.12 | 1.05 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 8.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:51 PM EST |
| 9.00 | 1.40 | 2.35 | 1.88 | 1.87 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:51 PM EST |
| 10.00 | 2.40 | 3.30 | 2.85 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 11.00 | 3.40 | 4.40 | 3.90 | % | 0.35 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 12.00 | 4.40 | 5.30 | 4.85 | % | 0.40 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 13.00 | 5.40 | 6.40 | 5.90 | % | 0.45 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST | |||
| 14.00 | 6.40 | 7.40 | 6.90 | % | 0.49 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:51 PM EST |