Options Chain for ATI INC COM (ATI) - $71.80 as of 8/22/2025 7:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.00 | 49.80 | 48.40 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 27.50 | 44.50 | 47.30 | 45.90 | % | 1.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 42.10 | 44.80 | 43.45 | 54.50 | 0.00 | 0.00% | 1.45 | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 39.50 | 42.20 | 40.85 | 31.60 | 0.00 | 0.00% | 1.26 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 38.60 | 41.00 | 39.80 | 37.48 | 0.00 | 0.00% | 1.14 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 34.60 | 37.40 | 36.00 | 14.80 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 33.40 | 34.90 | 34.15 | 36.49 | 0.00 | 0.00% | 0.85 | 0 | 20 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 29.70 | 32.50 | 31.10 | 10.08 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 28.40 | 29.80 | 29.10 | 39.90 | 0.00 | 0.00% | 0.65 | 0 | 26 | 0.91 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 25.80 | 27.80 | 26.80 | 18.70 | 0.00 | 0.00% | 0.56 | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 23.70 | 24.90 | 24.30 | 25.00 | 0.00 | 0.00% | 0.49 | 0 | 49 | 0.77 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 8/22/2025 3:59:53 PM EST |
| 52.50 | 21.20 | 22.40 | 21.80 | 34.02 | 0.00 | 0.00% | 0.42 | 0 | 71 | 0.69 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 18.90 | 20.00 | 19.45 | 21.65 | 0.00 | 0.00% | 0.35 | 0 | 39 | 0.63 | 0.98 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 16.70 | 17.10 | 16.90 | 37.00 | 0.00 | 0.00% | 0.29 | 0 | 215 | 0.49 | 0.96 | 0.01 | -0.02 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 14.30 | 14.70 | 14.50 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 114 | 0.37 | 0.93 | 0.01 | -0.02 | 8/7/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 12.10 | 12.50 | 12.30 | 12.00 | +1.30 | +12.15% | 0.20 | 2 | 1,007 | 0.38 | 0.89 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 10.00 | 10.30 | 10.15 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 282 | 0.36 | 0.84 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 8.00 | 8.40 | 8.20 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.36 | 0.78 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 6.20 | 6.50 | 6.35 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 551 | 0.34 | 0.70 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 72.50 | 4.60 | 4.90 | 4.75 | 4.70 | +0.60 | +14.64% | 0.07 | 20 | 328 | 0.33 | 0.60 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 3.30 | 3.60 | 3.45 | 3.40 | +1.00 | +41.67% | 0.05 | 4 | 259 | 0.33 | 0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.50 | 2.25 | 2.45 | 2.35 | 2.30 | +0.75 | +48.39% | 0.03 | 2 | 187 | 0.32 | 0.39 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.30 | +23.08% | 0.02 | 4 | 567 | 0.31 | 0.29 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 0.90 | 1.05 | 0.98 | 0.98 | +0.28 | +40.00% | 0.01 | 2 | 91 | 0.31 | 0.21 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 0.55 | 0.70 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.31 | 0.14 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 87.50 | 0.30 | 0.50 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.31 | 0.09 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.31 | 0.06 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.04 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.38 | 0.02 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.44 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 875 | 1.04 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.66 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.59 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 8/22/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 1,116 | 0.40 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.18 | -31.58% | 0.01 | 1 | 350 | 0.39 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 0.50 | 0.65 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,309 | 0.37 | -0.11 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.67 | -41.36% | 0.01 | 3 | 196 | 0.36 | -0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 1.35 | 1.50 | 1.43 | 1.40 | -0.92 | -39.66% | 0.02 | 6 | 175 | 0.35 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 1.95 | 2.20 | 2.08 | 2.10 | -1.15 | -35.39% | 0.03 | 83 | 215 | 0.34 | -0.30 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.50 | 2.90 | 3.10 | 3.00 | 3.00 | -0.60 | -16.67% | 0.04 | 9 | 787 | 0.33 | -0.40 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 4.00 | 4.30 | 4.15 | 4.20 | -1.47 | -25.93% | 0.06 | 7 | 2,130 | 0.32 | -0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 77.50 | 5.50 | 5.70 | 5.60 | 5.80 | +0.70 | +13.73% | 0.07 | 16 | 71 | 0.31 | -0.61 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 7.20 | 7.50 | 7.35 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 313 | 0.31 | -0.71 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 82.50 | 9.20 | 9.50 | 9.35 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 2,574 | 0.30 | -0.79 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 11.30 | 11.70 | 11.50 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 207 | 0.34 | -0.86 | 0.03 | -0.02 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 87.50 | 13.10 | 15.10 | 14.10 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.51 | -0.91 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 15.60 | 17.50 | 16.55 | 16.88 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.55 | -0.94 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 92.50 | 18.20 | 20.60 | 19.40 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.66 | -0.96 | 0.01 | -0.01 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 20.50 | 23.20 | 21.85 | 18.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 97.50 | 23.10 | 25.50 | 24.30 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 25.50 | 27.70 | 26.60 | 9.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 30.20 | 33.40 | 31.80 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 35.60 | 38.10 | 36.85 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 40.60 | 43.20 | 41.90 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 45.40 | 48.20 | 46.80 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 50.60 | 53.00 | 51.80 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 55.50 | 58.20 | 56.85 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |