Options Chain for ATI INC COM (ATI) - $116.95 as of 12/26/2025 7:38:01 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 | 75.30 | 79.30 | 77.30 | 33.20 | 0.00 | 0.00% | 1.93 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:56 PM EST |
| 42.50 | 72.80 | 76.80 | 74.80 | % | 1.76 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 70.20 | 74.40 | 72.30 | % | 1.61 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 47.50 | 67.70 | 71.90 | 69.80 | % | 1.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 65.20 | 69.40 | 67.30 | % | 1.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 60.40 | 64.40 | 62.40 | % | 1.13 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 55.30 | 59.40 | 57.35 | 21.48 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 50.50 | 54.50 | 52.50 | 36.80 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.25 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:56 PM EST |
| 67.50 | 47.90 | 52.00 | 49.95 | 40.38 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 45.40 | 49.50 | 47.45 | 43.80 | 0.00 | 0.00% | 0.68 | 0 | 26 | 1.11 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 72.50 | 43.20 | 47.10 | 45.15 | 15.80 | 0.00 | 0.00% | 0.62 | 0 | 33 | 1.06 | 0.99 | 0.00 | -0.01 | 10/22/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 40.60 | 44.70 | 42.65 | 13.29 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.00 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 12/26/2025 3:59:56 PM EST |
| 77.50 | 38.40 | 41.50 | 39.95 | 30.83 | 0.00 | 0.00% | 0.52 | 0 | 38 | 0.86 | 0.98 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 35.90 | 39.00 | 37.45 | 26.10 | 0.00 | 0.00% | 0.47 | 0 | 249 | 0.81 | 0.98 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:56 PM EST |
| 82.50 | 33.50 | 36.70 | 35.10 | 28.25 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.78 | 0.97 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 31.10 | 33.60 | 32.35 | 26.29 | 0.00 | 0.00% | 0.38 | 0 | 36 | 0.70 | 0.96 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 87.50 | 28.80 | 31.90 | 30.35 | 14.10 | 0.00 | 0.00% | 0.35 | 0 | 31 | 0.70 | 0.95 | 0.00 | -0.03 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 26.70 | 28.70 | 27.70 | 21.90 | 0.00 | 0.00% | 0.31 | 0 | 925 | 0.65 | 0.94 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 92.50 | 24.40 | 27.80 | 26.10 | 25.17 | 0.00 | 0.00% | 0.28 | 0 | 691 | 0.69 | 0.92 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 23.30 | 24.00 | 23.65 | 19.85 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.44 | 0.90 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 97.50 | 21.20 | 21.70 | 21.45 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.43 | 0.88 | 0.01 | -0.05 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 19.10 | 19.60 | 19.35 | 19.90 | 0.00 | 0.00% | 0.19 | 0 | 249 | 0.43 | 0.85 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 15.10 | 15.50 | 15.30 | 15.04 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.41 | 0.78 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 11.50 | 11.90 | 11.70 | 11.60 | 0.00 | 0.00% | 0.11 | 2 | 235 | 0.40 | 0.70 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 8.40 | 8.70 | 8.55 | 8.30 | -0.53 | -6.01% | 0.07 | 2 | 490 | 0.39 | 0.60 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 5.90 | 6.10 | 6.00 | 5.70 | -0.58 | -9.24% | 0.05 | 10 | 80 | 0.38 | 0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 4.00 | 4.20 | 4.10 | 3.95 | -0.25 | -5.96% | 0.03 | 1 | 179 | 0.38 | 0.37 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 2.60 | 2.75 | 2.68 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.37 | 0.27 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 1.50 | 1.70 | 1.60 | 1.75 | 0.00 | 0.00% | 0.01 | 101 | 192 | 0.37 | 0.19 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 0.70 | 1.30 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | 0.13 | 0.01 | -0.03 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 0.40 | 0.70 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 0.15 | 0.45 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.05 | 0.01 | -0.02 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:56 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 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 12/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.78 | -83.88% | 0.00 | 1 | 628 | 0.69 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.72 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 77.50 | 0.10 | 0.35 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.55 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 82.50 | 0.20 | 0.45 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | -0.03 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 0.25 | 0.55 | 0.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | -0.04 | 0.00 | -0.03 | 11/18/2025 | 12/26/2025 3:59:56 PM EST |
| 87.50 | 0.40 | 0.65 | 0.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.49 | -0.05 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 0.50 | 0.80 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.48 | -0.06 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 92.50 | 0.70 | 1.00 | 0.85 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | -0.08 | 0.01 | -0.04 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 0.95 | 1.25 | 1.10 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | -0.10 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 97.50 | 1.25 | 1.55 | 1.40 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.46 | -0.12 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 1.60 | 1.85 | 1.73 | 1.65 | -0.20 | -10.82% | 0.02 | 3 | 168 | 0.44 | -0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 2.55 | 2.75 | 2.65 | 2.55 | -0.17 | -6.25% | 0.03 | 10 | 84 | 0.42 | -0.22 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 3.70 | 4.10 | 3.90 | 4.15 | -1.50 | -26.55% | 0.04 | 3 | 87 | 0.41 | -0.30 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 5.80 | 6.00 | 5.90 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.40 | -0.40 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 8.20 | 8.50 | 8.35 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.39 | -0.52 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 11.30 | 11.80 | 11.55 | 11.60 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.39 | -0.63 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 14.90 | 15.30 | 15.10 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.02 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 135.00 | 18.90 | 19.40 | 19.15 | % | 0.14 | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 140.00 | 23.30 | 23.70 | 23.50 | % | 0.17 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 145.00 | 26.10 | 30.10 | 28.10 | % | 0.19 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 31.10 | 35.10 | 33.10 | % | 0.22 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 155.00 | 36.10 | 40.10 | 38.10 | % | 0.25 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 160.00 | 41.10 | 45.10 | 43.10 | % | 0.27 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST |