Options Chain for ATI INC COM (ATI) - $100.30 as of 11/26/2025 8:06:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.60 | 61.60 | 60.10 | % | 1.50 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 42.50 | 56.20 | 60.30 | 58.25 | % | 1.37 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 53.60 | 57.80 | 55.70 | % | 1.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 47.50 | 51.20 | 55.30 | 53.25 | 31.10 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 48.80 | 52.80 | 50.80 | % | 1.02 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 55.00 | 44.00 | 47.90 | 45.95 | 30.25 | 0.00 | 0.00% | 0.84 | 0 | 13 | 1.36 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 39.00 | 43.00 | 41.00 | 19.00 | 0.00 | 0.00% | 0.68 | 0 | 7 | 1.22 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 34.10 | 38.10 | 36.10 | 34.62 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.08 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 32.20 | 35.00 | 33.60 | 33.38 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.90 | 0.98 | 0.00 | -0.02 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 29.80 | 32.30 | 31.05 | 15.00 | 0.00 | 0.00% | 0.44 | 0 | 39 | 0.80 | 0.97 | 0.00 | -0.02 | 10/16/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 27.40 | 29.90 | 28.65 | 12.60 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.76 | 0.97 | 0.00 | -0.02 | 10/17/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 25.00 | 27.80 | 26.40 | 25.07 | 0.00 | 0.00% | 0.35 | 0 | 51 | 0.75 | 0.95 | 0.01 | -0.03 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 22.60 | 25.40 | 24.00 | 10.20 | 0.00 | 0.00% | 0.31 | 0 | 88 | 0.70 | 0.94 | 0.01 | -0.03 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 20.30 | 22.80 | 21.55 | 19.63 | 0.00 | 0.00% | 0.27 | 0 | 190 | 0.63 | 0.92 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 18.80 | 20.50 | 19.65 | 14.80 | 0.00 | 0.00% | 0.24 | 0 | 88 | 0.50 | 0.90 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 16.90 | 17.20 | 17.05 | 14.60 | 0.00 | 0.00% | 0.20 | 0 | 215 | 0.46 | 0.87 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 14.80 | 15.10 | 14.95 | 14.09 | 0.00 | 0.00% | 0.17 | 0 | 194 | 0.44 | 0.84 | 0.02 | -0.05 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 12.80 | 13.10 | 12.95 | 12.57 | +3.07 | +32.32% | 0.14 | 1 | 233 | 0.43 | 0.79 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 10.90 | 11.20 | 11.05 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.42 | 0.74 | 0.02 | -0.06 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 9.20 | 9.50 | 9.35 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 205 | 0.41 | 0.68 | 0.02 | -0.06 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 7.60 | 7.90 | 7.75 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 616 | 0.40 | 0.62 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 6.20 | 6.50 | 6.35 | 6.14 | +0.74 | +13.71% | 0.06 | 1 | 1,169 | 0.40 | 0.55 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 3.70 | 4.20 | 3.95 | 4.00 | +0.50 | +14.29% | 0.04 | 5 | 267 | 0.38 | 0.42 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 2.15 | 2.40 | 2.28 | 2.42 | +0.42 | +21.00% | 0.02 | 10 | 206 | 0.37 | 0.29 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.18 | +16.08% | 0.01 | 5 | 186 | 0.36 | 0.18 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.45 | -42.86% | 0.00 | 528 | 209 | 0.34 | 0.10 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 0.20 | 0.30 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.34 | 0.05 | 0.01 | -0.02 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.03 | 0.01 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.01 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.74 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.64 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.55 | -0.02 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.53 | -0.03 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.51 | -0.03 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.48 | -0.05 | 0.01 | -0.03 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 0.40 | 0.50 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.48 | -0.06 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.46 | -0.08 | 0.01 | -0.03 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 82.50 | 0.75 | 0.90 | 0.83 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.44 | -0.10 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 1.00 | 1.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.43 | -0.13 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 87.50 | 1.40 | 1.60 | 1.50 | 1.45 | -0.45 | -23.69% | 0.02 | 1 | 109 | 0.42 | -0.16 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 1.85 | 2.05 | 1.95 | 2.00 | -0.50 | -20.00% | 0.02 | 8 | 120 | 0.41 | -0.21 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 92.50 | 2.45 | 2.65 | 2.55 | 2.45 | -0.75 | -23.44% | 0.03 | 25 | 42 | 0.40 | -0.26 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 3.20 | 3.50 | 3.35 | 3.40 | -1.10 | -24.45% | 0.04 | 6 | 55 | 0.40 | -0.32 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 97.50 | 4.10 | 4.40 | 4.25 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 598 | 0.39 | -0.38 | 0.03 | -0.06 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 5.10 | 5.40 | 5.25 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.38 | -0.45 | 0.03 | -0.06 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 7.80 | 8.10 | 7.95 | 8.25 | -1.75 | -17.50% | 0.08 | 1 | 14 | 0.37 | -0.58 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 11.10 | 11.50 | 11.30 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.35 | -0.71 | 0.03 | -0.05 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 15.10 | 15.50 | 15.30 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | -0.82 | 0.02 | -0.04 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 18.30 | 21.10 | 19.70 | 19.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 22.60 | 26.50 | 24.55 | % | 0.20 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 130.00 | 27.60 | 31.70 | 29.65 | % | 0.23 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 135.00 | 32.60 | 36.70 | 34.65 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 37.60 | 41.70 | 39.65 | % | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |