Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $30.27 as of 11/20/2024 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.60 | 29.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 23.00 | 27.50 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 20.60 | 25.00 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 18.20 | 22.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 15.50 | 18.90 | % | 0 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 13.20 | 16.40 | % | 0 | 20 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 12.50 | 13.70 | % | 0 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 9.80 | 11.10 | 10.22 | 0.00 | 0.00% | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 7.70 | 8.20 | 10.30 | 0.00 | 0.00% | 0 | 82 | 0.79 | 0.96 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 5.40 | 5.70 | 4.26 | 0.00 | 0.00% | 0 | 330 | 0.52 | 0.89 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 1.50 | 1.85 | 1.04 | 0.00 | 0.00% | 0 | 155 | 0.44 | 0.56 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.10 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 199 | 0.42 | 0.14 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 57 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 1.13 | 0.00 | 0.00% | 0 | 77 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 1.45 | 0.00 | 0.00% | 0 | 950 | 1.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.02 | +0.01 | +100.00% | 1 | 152 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.05 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 319 | 0.68 | -0.04 | 0.02 | -0.01 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 56 | 0.55 | -0.11 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 1.30 | 1.60 | 1.45 | -0.35 | -19.45% | 19 | 169 | 0.47 | -0.44 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 4.60 | 5.20 | 5.76 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.86 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 7.50 | 10.70 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 14.10 | 17.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |