# ATOM (ATOM) Option Chains > ATOM option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## ATOM quote | Field | Value | |---|---| | Last | 3.18 | | Change | +0.17 | | Open | 3.06 | | Previous | 3.01 | | High | 3.32 | | Low | 2.98 | | Bid | - | | Ask | - | | Volume | 554,409 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 112.4% | | Hist Vol | 115.7% | | Opt Volume | 121 | | Open Int | 17,321 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 3.18. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/ATOM.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.50 | ATOM 261120C00002500 | 0.20 | 0.90 | 0.73 | 0.71 | 1 | 34 | 133.10% | 0.8764 | -0.0068 | 0.0011 | 0.2781 | 0.0006 | S | | 5.00 | ATOM 261120C00005000 | 0.00 | 0.10 | 0.05 | 0.00 | 0 | 1,269 | 189.30% | 0.1126 | -0.0091 | 0.0011 | 0.1830 | 0.0001 | S | | 7.50 | ATOM 261120C00007500 | 0.00 | 0.10 | 0.05 | 0.05 | 0 | 2,707 | 298.21% | 0.0810 | -0.0112 | 0.0008 | 0.0911 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.50 | ATOM 261120P00002500 | 0.00 | 0.80 | 0.10 | 0.03 | 0 | 492 | 172.36% | -0.1701 | -0.0109 | 0.0014 | 0.2661 | -0.0002 | S | | 5.00 | ATOM 261120P00005000 | 1.70 | 2.00 | 2.16 | 1.81 | 0 | 155 | 168.18% | -0.9199 | -0.0063 | 0.0008 | 0.1604 | -0.0014 | S | | 7.50 | ATOM 261120P00007500 | 3.80 | 5.00 | 4.20 | 4.30 | 0 | 0 | 115.67% | -1.0000 | 0.0000 | 0.0000 | 0.0001 | -0.0023 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | ATOM 261218C00005000 | 0.00 | 0.10 | 0.11 | 0.10 | 40 | 205 | 100.47% | 0.1127 | -0.0026 | 0.0020 | 0.1833 | 0.0003 | S | | 7.50 | ATOM 261218C00007500 | 0.00 | 0.10 | 0.12 | 0.01 | 0 | 2 | 158.32% | 0.0810 | -0.0032 | 0.0016 | 0.0912 | 0.0002 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.50 | ATOM 261218P00002500 | 0.00 | 0.85 | 0.10 | 0.13 | 0 | 28 | 91.64% | -0.1700 | -0.0031 | 0.0026 | 0.2657 | -0.0007 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.50 | ATOM 270115C00002500 | 0.45 | 1.20 | 1.15 | 1.15 | 0 | 61 | 160.53% | 0.7576 | -0.0052 | 0.0043 | 0.1434 | 0.0023 | S | | 5.00 | ATOM 270115C00005000 | 0.15 | 0.20 | 0.18 | 0.28 | 72 | 1,304 | 113.16% | 0.2459 | -0.0036 | 0.0043 | 0.2044 | 0.0011 | S | | 7.50 | ATOM 270115C00007500 | 0.00 | 1.00 | 0.05 | 0.07 | 0 | 1,640 | 120.70% | 0.0812 | -0.0018 | 0.0020 | 0.0914 | 0.0004 | S | | 10.00 | ATOM 270115C00010000 | 0.00 | 0.75 | 0.01 | 0.02 | 0 | 1,764 | 116.19% | 0.0202 | -0.0006 | 0.0007 | 0.0309 | 0.0001 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2.50 | ATOM 270115P00002500 | 0.05 | 0.45 | 0.18 | 0.17 | 1 | 182 | 91.67% | -0.2086 | -0.0027 | 0.0039 | 0.2300 | -0.0015 | S | | 5.00 | ATOM 270115P00005000 | 1.30 | 2.75 | 2.10 | 1.50 | 0 | 437 | 136.38% | -0.6853 | -0.0049 | 0.0048 | 0.1916 | -0.0079 | S | | 7.50 | ATOM 270115P00007500 | 3.80 | 5.00 | 4.15 | 3.49 | 0 | 160 | 115.67% | -0.9319 | -0.0015 | 0.0018 | 0.0847 | -0.0134 | S | | 10.00 | ATOM 270115P00010000 | 6.20 | 7.50 | 6.60 | 5.65 | 0 | 0 | 115.67% | -0.9816 | -0.0005 | 0.0007 | 0.0303 | -0.0183 | S | ## More for ATOM - [Quote](https://www.optionistics.com/quotes/stock-quotes/ATOM.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ATOM.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/ATOM.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ATOM) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ATOM.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ATOM.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ATOM.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ATOM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt