Options Chain for ATOSSA THERAPEUTICS INC COM (ATOS) - $2.12 as of 7/5/2026 8:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 100 | 6/22/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,461 | 5/26/2026 | EST | ||||
| 1.00 | 1.05 | 1.40 | 1.23 | 1.09 | -3.16 | -74.36% | 1.23 | 4 | 3 | 6.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 327 | 4/20/2026 | EST | ||||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 70 | 4/20/2026 | EST | ||||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.01 | +5.89% | 0.09 | 2 | 81 | 1.68 | 0.66 | 0.78 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 18 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.50 | 0.08 | 0.30 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 17 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 1 | 6.75 | 0.00 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 9 | 7.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 30 | 8.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 8.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8.89 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 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 | 0.20 | 0.45 | 0.33 | % | 0.66 | 0 | 41 | EST | |||||||
| 1.00 | 0.70 | 0.95 | 0.83 | % | 0.83 | 0 | 15 | EST | |||||||
| 1.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 1.50 | 1.20 | 1.45 | 1.33 | % | 0.89 | 0 | 0 | EST | |||||||
| 2.00 | 1.70 | 1.95 | 1.83 | % | 0.92 | 0 | 0 | EST | |||||||
| 2.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.15 | -75.00% | 0.07 | 10 | 73 | 1.09 | -0.34 | 0.78 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 3.00 | 2.60 | 3.00 | 2.80 | % | 0.93 | 0 | 0 | EST | |||||||
| 3.00 | 0.40 | 1.35 | 0.88 | 0.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.26 | -0.92 | 0.30 | 0.00 | 6/11/2026 | 7/2/2026 3:59:57 PM EST |
| 4.00 | 3.60 | 4.00 | 3.80 | % | 0.95 | 0 | 0 | EST | |||||||
| 4.00 | 1.40 | 2.40 | 1.90 | 2.22 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.49 | -1.00 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 2.40 | 3.40 | 2.90 | 2.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 3.40 | 4.40 | 3.90 | % | 0.65 | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 7.00 | 4.40 | 5.40 | 4.90 | 4.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 5.40 | 6.40 | 5.90 | % | 0.74 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 9.00 | 6.40 | 7.40 | 6.90 | % | 0.77 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 10.00 | 7.40 | 8.40 | 7.90 | % | 0.79 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |