Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ATOSSA GENETICS INC. COMMON ST (ATOS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ATOS ATOSSA GENETICS INC. COMMON ST   1.226 1.410 4.11 -0.13

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 1.05 1.20 0.95 0.00 8 421  W   3 ATOS 0.00 0.05 0.03 0.00 35 4419  W  
ATOS 0.55 0.65 0.60 0.00 126 394  W   3.5 ATOS 0.00 0.05 0.03 0.00 39 1662  W  
ATOS 0.15 0.20 0.17 0.00 2337 6475  W   4 ATOS 0.05 0.10 0.10 0.00 547 2223  W  
ATOS 0.00 0.05 0.02 0.00 941 4729  W   4.5 ATOS 0.35 0.45 0.42 0.00 143 1974  W  
ATOS 0.00 0.05 0.00 0.00 38 6243  W   5 ATOS 0.80 0.95 0.87 0.00 120 2240  W  
ATOS 0.00 0.05 0.05 0.00 54 2648  W   5.5 ATOS 1.35 1.45 1.40 0.00 60 1747  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 1.05 1.20 1.05 1.13 8 11253  W   3 ATOS 0.00 0.05 0.05 0.02 2 237  W  
ATOS 0.60 0.95 0.75 0.70 25 190  W   3.5 ATOS 0.05 0.10 0.05 0.09 91 275  W  
ATOS 0.30 0.35 0.32 0.37 429 2452  W   4 ATOS 0.15 0.25 0.15 0.26 181 428  W  
ATOS 0.10 0.15 0.13 0.18 1076 4228  W   4.5 ATOS 0.45 0.60 0.52 0.57 136 303  W  
ATOS 0.05 0.10 0.09 0.07 593 5594  W   5 ATOS 0.90 1.05 0.91 0.96 24 1077  W  
ATOS 0.00 0.05 0.04 0.03 183 4203  W   5.5 ATOS 1.35 1.50 1.40 1.42 11 326  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 1.05 1.30 1.20 1.17 1 1921  W   3 ATOS 0.05 0.10 0.10 0.06 1086 88  W  
ATOS 0.65 0.85 0.70 0.79 5 1046  W   3.5 ATOS 0.15 0.20 0.17 0.18 1434 2040  W  
ATOS 0.40 0.55 0.45 0.50 153 1904  W   4 ATOS 0.25 0.40 0.39 0.39 98 2010  W  
ATOS 0.20 0.30 0.20 0.30 843 2073  W   4.5 ATOS 0.55 0.75 0.65 0.69 5 162  W  
ATOS 0.10 0.15 0.11 0.18 170 1921  W   5 ATOS 0.95 1.15 1.12 1.06 7 260  W  
ATOS 0.05 0.10 0.09 0.10 46 556  W   5.5 ATOS 1.40 1.55 1.53 1.49 5 199  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 1.10 1.30 1.10 1.22 18 1020  W   3 ATOS 0.05 0.20 0.10 0.11 3 11  W  
ATOS 0.65 0.95 0.72 0.87 1 28  W   3.5 ATOS 0.15 0.25 0.16 0.26 0 68  W  
ATOS 0.45 0.55 0.55 0.60 25 379  W   4 ATOS 0.30 0.50 0.43 0.49 4 212  W  
ATOS 0.30 0.40 0.35 0.40 129 190  W   4.5 ATOS 0.65 0.85 0.76 0.79 17 76  W  
ATOS 0.15 0.30 0.22 0.27 721 831  W   5 ATOS 1.00 1.20 1.17 1.15 2 78  W  
ATOS 0.10 0.20 0.13 0.17 46 163  W   5.5 ATOS 1.45 1.75 1.56 1.56 4 41  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 1.15 1.30 1.35 1.27 0 1700  S   3 ATOS 0.10 0.15 0.11 0.16 13 2168  S  
ATOS 0.80 0.95 0.85 0.94 2389 5861  S   3.5 ATOS 0.25 0.30 0.31 0.33 81 2597  S  
ATOS 0.55 0.60 0.60 0.69 157 13196  S   4 ATOS 0.50 0.55 0.50 0.57 117 3416  S  
ATOS 0.40 0.45 0.42 0.49 943 6239  S   4.5 ATOS 0.75 0.85 0.85 0.88 18 3143  S  
ATOS 0.25 0.35 0.30 0.35 1350 12132  S   5 ATOS 1.10 1.25 1.24 1.23 498 3615  S  
ATOS 0.20 0.25 0.20 0.24 189 2260  S   5.5 ATOS 1.55 1.70 1.60 1.63 9 6411  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 1.10 1.45 1.35 1.32 0 1  W   3 ATOS 0.05 0.25 0.22 0.21 14 26  W  
ATOS 0.80 1.05 0.90 1.01 2 38  W   3.5 ATOS 0.25 0.40 0.30 0.39 9 91  W  
ATOS 0.60 0.75 0.70 0.76 4 483  W   4 ATOS 0.55 0.65 0.55 0.65 5 202  W  
ATOS 0.40 0.60 0.60 0.57 28 124  W   4.5 ATOS 0.80 0.95 0.80 0.95 0 212  W  
ATOS 0.35 0.45 0.39 0.42 30 523  W   5 ATOS 1.15 1.35 1.55 1.31 0 352  W  
ATOS 0.20 0.30 0.20 0.31 57 225  W   5.5 ATOS 1.55 1.80 1.95 1.70 0 15  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 0.85 1.70 0.00 1.37 0 0  W   3 ATOS 0.05 4.70 0.00 0.25 0 0  W  
ATOS 0.60 1.35 0.00 1.07 0 0  W   3.5 ATOS 0.10 0.95 0.00 0.45 0 0  W  
ATOS 0.45 0.80 0.70 0.82 21 0  W   4 ATOS 0.25 1.00 0.00 0.71 0 0  W  
ATOS 0.45 0.90 0.00 0.63 0 0  W   4.5 ATOS 0.25 1.35 0.00 1.02 0 0  W  
ATOS 0.35 0.45 0.35 0.49 2 0  W   5 ATOS 1.25 1.60 1.27 1.37 1 0  W  
ATOS 0.25 0.40 0.00 0.37 0 0  W   5.5 ATOS 1.40 2.10 0.00 1.76 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ATOS 1.30 1.40 1.35 1.45 3 107  S   3 ATOS 0.20 0.30 0.25 0.33 1 55  S  
ATOS 0.75 0.90 0.83 0.94 13 285  S   4 ATOS 0.65 0.80 0.75 0.82 7 73  S  
ATOS 0.50 0.60 0.53 0.61 76 743  S   5 ATOS 1.35 1.50 1.47 1.49 12 32  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.