Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $36.93 as of 10/29/2025 9:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 18.50 | 17.45 | % | 0.87 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 13.80 | 15.80 | 14.80 | % | 0.66 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 11.40 | 14.00 | 12.70 | % | 0.51 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 6.30 | 8.50 | 7.40 | % | 0.25 | 0 | 0 | 1.31 | 0.94 | 0.02 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 3.00 | 3.20 | 3.10 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.55 | 0.69 | 0.07 | -0.04 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.70 | 0.80 | 0.75 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.46 | 0.27 | 0.08 | -0.03 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.07 | -25.93% | 0.00 | 5 | 24 | 0.50 | 0.05 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.05 | +27.78% | 0.01 | 1 | 61 | 0.63 | -0.06 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 1.00 | 1.10 | 1.05 | 0.97 | +0.22 | +29.34% | 0.03 | 1 | 73 | 0.49 | -0.31 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 3.70 | 3.80 | 3.75 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.73 | 0.08 | -0.03 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 6.80 | 8.70 | 7.75 | % | 0.17 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 50.00 | 11.80 | 14.00 | 12.90 | % | 0.26 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 55.00 | 16.80 | 19.20 | 18.00 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |