Options Chain for NCR ATLEOS CORPORATION COM SHS (NATL) - $21.06 as of 4/26/2024 9:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.90 | 20.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 15.40 | 18.20 | % | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 12.90 | 15.20 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 8.80 | 13.20 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 6.50 | 9.40 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 4.20 | 6.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 17.50 | 1.70 | 5.90 | 3.96 | 0.00 | 0.00% | 0 | 100 | 2.06 | 0.93 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 1.55 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.70 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 68 | 0.49 | 0.31 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.49 | 0.07 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 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 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 66 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.10 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 60 | 0.59 | -0.07 | 0.05 | -0.01 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.45 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.30 | 0.13 | -0.02 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 1.75 | 1.95 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.69 | 0.15 | -0.02 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 3.80 | 4.10 | % | 0 | 0 | 1.55 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 8.70 | 9.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 12.60 | 15.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 17.60 | 19.90 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |