Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $38.59 as of 12/23/2025 8:02:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.30 | 25.70 | 24.00 | % | 1.60 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 17.50 | 19.30 | 23.20 | 21.25 | 22.40 | 0.00 | 0.00% | 1.21 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:58:52 PM EST |
| 20.00 | 17.60 | 20.50 | 19.05 | 8.10 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:58:52 PM EST |
| 22.50 | 15.10 | 17.10 | 16.10 | 13.75 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 12.60 | 14.70 | 13.65 | 14.45 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.74 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 30.00 | 8.10 | 9.60 | 8.85 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.14 | 0.99 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 3.90 | 4.10 | 4.00 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 974 | 0.36 | 0.87 | 0.06 | -0.02 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 40.00 | 0.70 | 0.75 | 0.73 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 547 | 0.31 | 0.33 | 0.12 | -0.02 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.42 | 0.02 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.52 | -0.01 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.42 | -0.13 | 0.06 | -0.02 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 40.00 | 1.90 | 2.05 | 1.98 | 2.05 | -2.05 | -50.00% | 0.05 | 1 | 17 | 0.31 | -0.67 | 0.12 | -0.02 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 45.00 | 5.50 | 7.20 | 6.35 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.67 | -0.98 | 0.02 | 0.00 | 10/31/2025 | 12/23/2025 1:58:52 PM EST |
| 50.00 | 10.50 | 12.00 | 11.25 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 55.00 | 15.30 | 17.40 | 16.35 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST |