Options Chain for ATOMERA INC COM (ATOM) - $11.17 as of 5/29/2026 3:48:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 7.60 | 7.30 | 8.80 | 0.00 | 0.00% | 2.92 | 0 | 12 | 7.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:46 PM EST |
| 5.00 | 4.70 | 5.20 | 4.95 | 5.78 | 0.00 | 0.00% | 0.99 | 0 | 421 | 6.44 | 0.97 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 12:58:46 PM EST |
| 7.50 | 2.60 | 3.00 | 2.80 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 848 | 1.67 | 0.83 | 0.07 | -0.03 | 5/28/2026 | 5/29/2026 12:58:46 PM EST |
| 10.00 | 1.35 | 1.55 | 1.45 | 1.40 | -0.80 | -36.37% | 0.14 | 172 | 2,675 | 1.52 | 0.59 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 12.50 | 0.60 | 0.80 | 0.70 | 0.75 | -0.65 | -46.43% | 0.06 | 179 | 2,569 | 1.59 | 0.37 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.39 | -52.00% | 0.03 | 42 | 2,038 | 1.65 | 0.22 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 699 | 1.98 | 0.13 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 12:58:46 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.02 | 0.08 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 12:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:46 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.01 | 12 | 334 | 2.02 | -0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.45 | +0.15 | +50.00% | 0.06 | 649 | 1,461 | 1.74 | -0.17 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.50 | +0.40 | +36.37% | 0.16 | 32 | 911 | 1.76 | -0.41 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 12:58:46 PM EST |
| 12.50 | 2.00 | 3.60 | 2.80 | 2.55 | 0.00 | 0.00% | 0.22 | 0 | 242 | 2.13 | -0.63 | 0.10 | -0.04 | 5/27/2026 | 5/29/2026 12:58:46 PM EST |
| 15.00 | 5.10 | 5.70 | 5.40 | 4.25 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.24 | -0.78 | 0.07 | -0.03 | 5/27/2026 | 5/29/2026 12:58:46 PM EST |
| 17.50 | 6.00 | 8.10 | 7.05 | % | 0.40 | 0 | 0 | 2.54 | -0.87 | 0.05 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 20.00 | 8.50 | 10.60 | 9.55 | % | 0.48 | 0 | 0 | 2.89 | -0.92 | 0.04 | -0.02 | 5/29/2026 12:58:46 PM EST |