Options Chain for ATI INC COM (ATI) - $111.50 as of 12/12/2025 7:07:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.10 | 52.30 | 50.70 | % | 0.85 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 65.00 | 43.70 | 47.40 | 45.55 | % | 0.70 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 70.00 | 38.60 | 42.00 | 40.30 | 27.68 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:59 PM EST |
| 75.00 | 33.80 | 37.10 | 35.45 | 16.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:59 PM EST |
| 77.50 | 31.50 | 34.90 | 33.20 | 17.51 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:59 PM EST |
| 80.00 | 29.10 | 31.80 | 30.45 | 18.13 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:59 PM EST |
| 82.50 | 26.60 | 29.00 | 27.80 | 18.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 85.00 | 24.10 | 26.80 | 25.45 | 15.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:59 PM EST |
| 87.50 | 21.60 | 24.30 | 22.95 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.40 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:59 PM EST |
| 90.00 | 19.20 | 21.70 | 20.45 | 10.09 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.25 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:59 PM EST |
| 92.50 | 16.70 | 19.30 | 18.00 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 111 | 1.15 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 3:59:59 PM EST |
| 95.00 | 14.20 | 16.90 | 15.55 | 7.10 | 0.00 | 0.00% | 0.16 | 0 | 98 | 1.06 | 0.99 | 0.00 | -0.02 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 97.50 | 11.70 | 14.30 | 13.00 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.91 | 0.97 | 0.01 | -0.04 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 100.00 | 9.80 | 11.80 | 10.80 | 10.43 | 0.00 | 0.00% | 0.11 | 0 | 169 | 0.78 | 0.93 | 0.02 | -0.06 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 105.00 | 6.20 | 6.60 | 6.40 | 6.28 | 0.00 | 0.00% | 0.06 | 0 | 296 | 0.43 | 0.80 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 110.00 | 2.80 | 2.95 | 2.88 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.39 | 0.54 | 0.07 | -0.15 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 115.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.35 | 0.22 | 0.05 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.06 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/11/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 810 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.62 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.62 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 97.50 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.50 | -0.03 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.45 | -0.07 | 0.02 | -0.06 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.39 | -0.20 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 110.00 | 1.95 | 2.20 | 2.08 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.36 | -0.46 | 0.07 | -0.15 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 115.00 | 4.90 | 5.30 | 5.10 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | -0.78 | 0.05 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 120.00 | 9.00 | 10.70 | 9.85 | % | 0.08 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.05 | 12/11/2025 3:59:59 PM EST | |||
| 125.00 | 12.70 | 16.00 | 14.35 | % | 0.11 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:59 PM EST | |||
| 130.00 | 17.80 | 21.00 | 19.40 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST |