Options Chain for ATI INC COM (ATI) - $210.89 as of 8/24/2026 7:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 129.00 | 132.70 | 130.85 | 126.32 | 0.00 | 0.00% | 1.64 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 124.00 | 127.70 | 125.85 | 117.78 | 0.00 | 0.00% | 1.48 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 119.00 | 122.70 | 120.85 | 116.53 | 0.00 | 0.00% | 1.34 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 114.10 | 117.80 | 115.95 | 108.39 | 0.00 | 0.00% | 1.22 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:51 PM EST |
| 100.00 | 109.10 | 112.80 | 110.95 | 98.80 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 104.20 | 107.90 | 106.05 | 85.15 | 0.00 | 0.00% | 1.01 | 0 | 50 | 1.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 99.20 | 102.90 | 101.05 | % | 0.92 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 115.00 | 94.20 | 98.00 | 96.10 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 120.00 | 89.30 | 93.00 | 91.15 | 106.71 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 84.40 | 88.10 | 86.25 | 107.10 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.98 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 79.40 | 83.20 | 81.30 | 58.09 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 74.50 | 78.00 | 76.25 | 67.20 | 0.00 | 0.00% | 0.56 | 0 | 13 | 0.89 | 0.99 | 0.00 | -0.02 | 6/25/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 69.60 | 72.60 | 71.10 | 89.35 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.79 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 65.30 | 67.80 | 66.55 | 82.84 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.72 | 0.98 | 0.00 | -0.04 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 60.00 | 63.00 | 61.50 | 58.83 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.69 | 0.97 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 55.70 | 58.20 | 56.95 | 79.45 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.65 | 0.96 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 51.10 | 53.60 | 52.35 | 33.50 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.62 | 0.95 | 0.00 | -0.06 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 46.50 | 49.00 | 47.75 | 43.60 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.44 | 0.93 | 0.00 | -0.07 | 6/26/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 42.30 | 44.60 | 43.45 | 37.24 | 0.00 | 0.00% | 0.26 | 0 | 163 | 0.44 | 0.90 | 0.00 | -0.09 | 7/22/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 37.90 | 40.40 | 39.15 | 37.97 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.46 | 0.87 | 0.01 | -0.10 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 33.80 | 36.40 | 35.10 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 121 | 0.46 | 0.84 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 30.00 | 32.50 | 31.25 | 50.30 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.47 | 0.80 | 0.01 | -0.12 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 26.40 | 29.00 | 27.70 | 25.00 | -4.10 | -14.09% | 0.15 | 2 | 103 | 0.47 | 0.76 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 23.20 | 25.20 | 24.20 | 23.57 | 0.00 | 0.00% | 0.12 | 0 | 316 | 0.46 | 0.71 | 0.01 | -0.14 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 19.70 | 21.70 | 20.70 | 20.97 | +1.05 | +5.28% | 0.10 | 7 | 43 | 0.45 | 0.66 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 14.30 | 16.50 | 15.40 | 15.00 | -0.20 | -1.32% | 0.07 | 2 | 281 | 0.45 | 0.56 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 9.60 | 12.10 | 10.85 | 10.42 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.45 | 0.45 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 6.30 | 8.80 | 7.55 | 7.67 | -0.83 | -9.77% | 0.03 | 19 | 157 | 0.45 | 0.35 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 4.40 | 6.10 | 5.25 | 5.00 | -0.67 | -11.82% | 0.02 | 20 | 450 | 0.45 | 0.26 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 250.00 | 2.80 | 4.10 | 3.45 | 3.17 | -0.11 | -3.36% | 0.01 | 7 | 195 | 0.45 | 0.19 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 1.85 | 2.55 | 2.20 | 2.75 | -1.80 | -39.56% | 0.01 | 1 | 102 | 0.45 | 0.13 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 270.00 | 0.60 | 2.50 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.09 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 280.00 | 0.55 | 1.40 | 0.98 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.06 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 290.00 | 0.55 | 1.30 | 0.93 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.50 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 300.00 | 0.10 | 2.45 | 1.28 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.53 | 0.03 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.05 | 1.03 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 0.05 | 2.60 | 1.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 0.05 | 2.70 | 1.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | -0.03 | 0.00 | -0.04 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 0.05 | 2.80 | 1.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.04 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 0.75 | 2.40 | 1.58 | 1.75 | -6.25 | -78.13% | 0.01 | 1 | 1 | 0.54 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 1.35 | 2.15 | 1.75 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.07 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 1.10 | 3.20 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.49 | -0.10 | 0.00 | -0.09 | 8/17/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 2.60 | 3.50 | 3.05 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.50 | -0.13 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 2.50 | 4.70 | 3.60 | 3.56 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.48 | -0.16 | 0.01 | -0.11 | 8/7/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 4.10 | 5.70 | 4.90 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.20 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 5.00 | 7.10 | 6.05 | 7.91 | +2.41 | +43.82% | 0.03 | 1 | 18 | 0.47 | -0.24 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 7.20 | 8.70 | 7.95 | 8.23 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.48 | -0.29 | 0.01 | -0.14 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 8.70 | 10.60 | 9.65 | 11.94 | +3.78 | +46.33% | 0.05 | 1 | 39 | 0.48 | -0.34 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 13.00 | 15.20 | 14.10 | 15.60 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.47 | -0.44 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 18.60 | 20.80 | 19.70 | 24.00 | +13.50 | +128.58% | 0.09 | 3 | 6 | 0.47 | -0.55 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 25.30 | 27.50 | 26.40 | 17.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.47 | -0.65 | 0.01 | -0.13 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 32.50 | 35.00 | 33.75 | % | 0.14 | 0 | 0 | 0.45 | -0.74 | 0.01 | -0.12 | 8/24/2026 3:59:51 PM EST | |||
| 250.00 | 40.80 | 43.90 | 42.35 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | -0.81 | 0.01 | -0.10 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 49.80 | 52.80 | 51.30 | % | 0.20 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.08 | 8/24/2026 3:59:51 PM EST | |||
| 270.00 | 59.20 | 61.70 | 60.45 | % | 0.22 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 280.00 | 69.00 | 71.80 | 70.40 | % | 0.25 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 290.00 | 78.80 | 81.80 | 80.30 | % | 0.28 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 300.00 | 88.00 | 91.70 | 89.85 | % | 0.30 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 310.00 | 98.00 | 101.70 | 99.85 | % | 0.32 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 320.00 | 108.00 | 111.70 | 109.85 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST |