Options Chain for ATI INC COM (ATI) - $122.50 as of 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.00 | 52.80 | 50.90 | % | 0.73 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 75.00 | 43.90 | 47.90 | 45.90 | 49.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 39.80 | 42.80 | 41.30 | 45.76 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.96 | 0.97 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 35.10 | 37.90 | 36.50 | 41.01 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.86 | 0.95 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 30.80 | 33.30 | 32.05 | % | 0.36 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 26.30 | 28.90 | 27.60 | % | 0.29 | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.07 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 22.00 | 24.70 | 23.35 | 25.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | 0.84 | 0.01 | -0.08 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 18.20 | 19.70 | 18.95 | % | 0.18 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.09 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 14.70 | 15.50 | 15.10 | % | 0.14 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 11.70 | 12.10 | 11.90 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 120.00 | 8.80 | 9.30 | 9.05 | 9.40 | -0.30 | -3.10% | 0.08 | 5 | 23 | 0.48 | 0.56 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 6.50 | 7.10 | 6.80 | 6.61 | -0.69 | -9.46% | 0.05 | 2 | 18 | 0.47 | 0.47 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 4.70 | 5.20 | 4.95 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.47 | 0.37 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 3.30 | 3.80 | 3.55 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.47 | 0.29 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 2.30 | 2.75 | 2.53 | 2.65 | -0.55 | -17.19% | 0.02 | 1 | 20 | 0.47 | 0.22 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 1.45 | 2.00 | 1.73 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.46 | 0.17 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 0.70 | 1.50 | 1.10 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.13 | 0.01 | -0.05 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 0.30 | 2.10 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 160.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 165.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 0.25 | 1.00 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.05 | 0.00 | -0.04 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.35 | 2.30 | 1.33 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.07 | 0.01 | -0.05 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.25 | 1.55 | 0.90 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.12 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 0.80 | 2.20 | 1.50 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.16 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 2.85 | 3.10 | 2.98 | 3.23 | +0.61 | +23.29% | 0.03 | 2 | 20 | 0.54 | -0.21 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 4.00 | 4.30 | 4.15 | 4.48 | +0.58 | +14.88% | 0.04 | 5 | 40 | 0.52 | -0.28 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 5.70 | 6.20 | 5.95 | 5.40 | +0.67 | +14.17% | 0.05 | 3 | 31 | 0.51 | -0.35 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 7.90 | 8.40 | 8.15 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.50 | -0.44 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 10.60 | 11.00 | 10.80 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.53 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 13.60 | 14.30 | 13.95 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.49 | -0.63 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 16.20 | 18.00 | 17.10 | % | 0.13 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.07 | 1/30/2026 4:00:02 PM EST | |||
| 140.00 | 20.00 | 22.70 | 21.35 | % | 0.15 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 145.00 | 24.30 | 27.00 | 25.65 | % | 0.18 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 150.00 | 28.80 | 31.50 | 30.15 | % | 0.20 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 155.00 | 33.60 | 36.40 | 35.00 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 160.00 | 38.30 | 41.30 | 39.80 | % | 0.25 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 165.00 | 43.10 | 46.40 | 44.75 | % | 0.27 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 47.90 | 51.80 | 49.85 | % | 0.29 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 52.80 | 56.80 | 54.80 | % | 0.31 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 57.80 | 61.70 | 59.75 | % | 0.33 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST |