Options Chain for ATI INC COM (ATI) - $140.56 as of 2/13/2026 5:57:15 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 | 101.80 | 105.90 | 103.85 | 33.20 | 0.00 | 0.00% | 2.60 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 3:59:45 PM EST |
| 42.50 | 99.30 | 103.40 | 101.35 | % | 2.38 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 45.00 | 96.80 | 100.90 | 98.85 | % | 2.20 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 47.50 | 94.30 | 98.40 | 96.35 | % | 2.03 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 50.00 | 91.80 | 96.30 | 94.05 | % | 1.88 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 55.00 | 86.80 | 90.90 | 88.85 | % | 1.62 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 60.00 | 81.80 | 86.10 | 83.95 | 21.48 | 0.00 | 0.00% | 1.40 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 76.80 | 80.90 | 78.85 | 36.80 | 0.00 | 0.00% | 1.21 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:45 PM EST |
| 67.50 | 74.30 | 78.60 | 76.45 | 40.38 | 0.00 | 0.00% | 1.13 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 71.80 | 75.80 | 73.80 | 53.95 | 0.00 | 0.00% | 1.05 | 0 | 25 | 3.79 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:45 PM EST |
| 72.50 | 69.30 | 73.20 | 71.25 | 56.30 | 0.00 | 0.00% | 0.98 | 0 | 34 | 3.59 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 66.80 | 70.70 | 68.75 | 13.29 | 0.00 | 0.00% | 0.92 | 0 | 15 | 3.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:45 PM EST |
| 77.50 | 64.30 | 68.30 | 66.30 | 46.78 | 0.00 | 0.00% | 0.86 | 0 | 38 | 3.42 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 61.80 | 65.70 | 63.75 | 44.51 | 0.00 | 0.00% | 0.80 | 0 | 223 | 3.19 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:45 PM EST |
| 82.50 | 59.30 | 63.20 | 61.25 | 28.25 | 0.00 | 0.00% | 0.74 | 0 | 30 | 3.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 56.80 | 60.70 | 58.75 | 36.20 | 0.00 | 0.00% | 0.69 | 0 | 30 | 2.92 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:45 PM EST |
| 87.50 | 54.30 | 58.20 | 56.25 | 35.40 | 0.00 | 0.00% | 0.64 | 0 | 21 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 51.80 | 55.30 | 53.55 | 34.28 | 0.00 | 0.00% | 0.59 | 0 | 922 | 2.66 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:45 PM EST |
| 92.50 | 49.30 | 53.10 | 51.20 | 31.93 | 0.00 | 0.00% | 0.55 | 0 | 649 | 2.53 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 46.80 | 50.70 | 48.75 | 32.44 | 0.00 | 0.00% | 0.51 | 0 | 63 | 2.41 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:45 PM EST |
| 97.50 | 44.40 | 48.20 | 46.30 | 26.00 | 0.00 | 0.00% | 0.47 | 0 | 18 | 2.29 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:45 PM EST |
| 100.00 | 41.90 | 45.70 | 43.80 | 35.10 | 0.00 | 0.00% | 0.44 | 0 | 249 | 2.11 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 105.00 | 36.90 | 39.60 | 38.25 | 23.02 | 0.00 | 0.00% | 0.36 | 0 | 141 | 1.76 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:45 PM EST |
| 110.00 | 31.90 | 34.40 | 33.15 | 32.90 | +17.14 | +108.76% | 0.30 | 3 | 203 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 115.00 | 26.80 | 29.20 | 28.00 | 27.82 | +7.33 | +35.78% | 0.24 | 1 | 466 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 120.00 | 21.90 | 24.10 | 23.00 | 22.90 | +3.36 | +17.20% | 0.19 | 4 | 240 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 125.00 | 17.00 | 19.60 | 18.30 | 18.25 | +5.14 | +39.21% | 0.15 | 4 | 322 | 0.96 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 130.00 | 12.10 | 14.60 | 13.35 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 416 | 0.77 | 0.94 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 135.00 | 8.80 | 9.70 | 9.25 | 8.60 | +2.60 | +43.34% | 0.07 | 7 | 180 | 0.38 | 0.86 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 140.00 | 4.50 | 5.80 | 5.15 | 4.65 | +1.35 | +40.91% | 0.04 | 17 | 143 | 0.33 | 0.70 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 145.00 | 2.05 | 3.70 | 2.88 | 2.15 | +0.85 | +65.39% | 0.02 | 20 | 143 | 0.32 | 0.43 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 150.00 | 0.35 | 0.90 | 0.63 | 0.65 | -0.25 | -27.78% | 0.00 | 5 | 74 | 0.33 | 0.19 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.06 | 0.02 | -0.05 | 1/20/2026 | 2/13/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:45 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 42.50 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/13/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 47.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.58 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:45 PM EST |
| 67.50 | 0.00 | 1.55 | 0.78 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 629 | 3.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:45 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 293 | 3.40 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:45 PM EST |
| 77.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 483 | 3.11 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.98 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:45 PM EST |
| 82.50 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:45 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.93 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:45 PM EST |
| 92.50 | 0.00 | 1.55 | 0.78 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.24 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:45 PM EST |
| 97.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.12 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.68 | +0.53 | +353.34% | 0.00 | 1 | 197 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.01 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 380 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.30 | -60.00% | 0.00 | 7 | 168 | 0.61 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 130.00 | 0.15 | 0.70 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | -0.06 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 135.00 | 0.40 | 0.95 | 0.68 | 0.67 | -0.53 | -44.17% | 0.01 | 1 | 15 | 0.43 | -0.14 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 140.00 | 1.20 | 1.95 | 1.58 | 1.60 | -3.00 | -65.22% | 0.01 | 13 | 9 | 0.39 | -0.30 | 0.05 | -0.17 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 145.00 | 3.10 | 4.30 | 3.70 | 3.77 | % | 0.03 | 2 | 0 | 0.37 | -0.57 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 3:59:45 PM EST | |
| 150.00 | 6.40 | 8.70 | 7.55 | % | 0.05 | 0 | 0 | 0.55 | -0.81 | 0.04 | -0.12 | 2/13/2026 3:59:45 PM EST | |||
| 155.00 | 11.00 | 13.30 | 12.15 | 20.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.94 | 0.02 | -0.05 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 160.00 | 15.40 | 18.30 | 16.85 | % | 0.11 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:45 PM EST |