Options Chain for ATI INC COM (ATI) - $141.97 as of 3/16/2026 10:05:03 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
70.00 75.50 79.50 77.50 % 1.11 0 0 5.11 1.00 0.00 0.00 3/16/2026 4:00:06 PM EST
75.00 70.70 73.40 72.05 81.05 0.00 0.00% 0.96 0 2 3.91 1.00 0.00 0.00 2/20/2026 3/16/2026 4:00:06 PM EST
80.00 65.80 68.40 67.10 45.76 0.00 0.00% 0.84 0 2 3.58 1.00 0.00 0.00 1/27/2026 3/16/2026 4:00:06 PM EST
85.00 60.70 63.40 62.05 41.01 0.00 0.00% 0.73 0 2 3.27 1.00 0.00 0.00 1/27/2026 3/16/2026 4:00:06 PM EST
90.00 55.60 59.70 57.65 % 0.64 0 0 3.68 1.00 0.00 0.00 3/16/2026 4:00:06 PM EST
95.00 50.60 54.50 52.55 % 0.55 0 0 3.30 1.00 0.00 0.00 3/16/2026 4:00:06 PM EST
100.00 46.00 49.00 47.50 48.60 0.00 0.00% 0.47 0 1 2.76 1.00 0.00 0.00 2/18/2026 3/16/2026 4:00:06 PM EST
105.00 40.90 44.00 42.45 % 0.40 0 0 2.49 1.00 0.00 0.00 3/16/2026 4:00:06 PM EST
110.00 36.00 38.80 37.40 % 0.34 0 0 2.13 1.00 0.00 -0.01 3/16/2026 4:00:06 PM EST
115.00 30.80 34.10 32.45 % 0.28 0 0 1.99 0.99 0.00 -0.04 3/16/2026 4:00:06 PM EST
120.00 26.50 29.10 27.80 29.36 0.00 0.00% 0.23 0 32 1.73 0.98 0.00 -0.09 3/6/2026 3/16/2026 4:00:06 PM EST
125.00 21.60 23.60 22.60 22.80 0.00 0.00% 0.18 0 22 1.31 0.96 0.01 -0.16 3/12/2026 3/16/2026 4:00:06 PM EST
130.00 16.80 18.80 17.80 12.98 0.00 0.00% 0.14 0 195 1.14 0.92 0.01 -0.27 3/13/2026 3/16/2026 4:00:06 PM EST
135.00 12.20 14.20 13.20 9.06 0.00 0.00% 0.10 0 50 1.00 0.86 0.02 -0.36 3/13/2026 3/16/2026 4:00:06 PM EST
140.00 8.70 9.30 9.00 5.70 0.00 0.00% 0.06 0 50 0.68 0.77 0.03 -0.44 3/13/2026 3/16/2026 4:00:06 PM EST
145.00 5.10 6.70 5.90 5.80 +2.70 +87.10% 0.04 7 104 0.73 0.62 0.04 -0.48 3/16/2026 3/16/2026 4:00:06 PM EST
150.00 2.05 3.10 2.58 2.60 +1.12 +75.68% 0.02 3 354 0.58 0.41 0.04 -0.44 3/16/2026 3/16/2026 4:00:06 PM EST
155.00 0.90 1.05 0.98 1.06 -6.74 -86.41% 0.01 3 178 0.55 0.22 0.03 -0.33 3/16/2026 3/16/2026 4:00:06 PM EST
160.00 0.20 0.50 0.35 0.35 +0.05 +16.67% 0.00 34 88 0.56 0.10 0.02 -0.19 3/16/2026 3/16/2026 4:00:06 PM EST
165.00 0.05 0.35 0.20 0.15 0.00 0.00% 0.00 11 141 0.61 0.04 0.01 -0.10 3/16/2026 3/16/2026 4:00:06 PM EST
170.00 0.05 0.40 0.23 0.10 0.00 0.00% 0.00 0 60 0.75 0.01 0.00 -0.04 3/13/2026 3/16/2026 4:00:06 PM EST
175.00 0.00 0.15 0.08 0.05 -0.18 -78.27% 0.00 7 149 0.85 0.00 0.00 -0.01 3/16/2026 3/16/2026 4:00:06 PM EST
180.00 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 0 830 0.91 0.00 0.00 0.00 3/12/2026 3/16/2026 4:00:06 PM EST
185.00 0.00 0.45 0.23 0.80 0.00 0.00% 0.00 0 19 1.30 0.00 0.00 0.00 2/27/2026 3/16/2026 4:00:06 PM EST
190.00 0.00 1.05 0.53 0.54 0.00 0.00% 0.00 0 1 1.70 0.00 0.00 0.00 3/2/2026 3/16/2026 4:00:06 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 0.30 0.15 % 0.00 0 0 3.54 0.00 0.00 0.00 3/16/2026 4:00:06 PM EST
75.00 0.00 0.10 0.05 0.39 0.00 0.00% 0.00 0 5 2.78 0.00 0.00 0.00 2/2/2026 3/16/2026 4:00:06 PM EST
80.00 0.00 0.30 0.15 % 0.00 0 0 2.96 0.00 0.00 0.00 3/16/2026 4:00:06 PM EST
85.00 0.00 0.20 0.10 0.52 0.00 0.00% 0.00 0 3 2.54 0.00 0.00 0.00 1/16/2026 3/16/2026 4:00:06 PM EST
90.00 0.00 0.35 0.18 0.77 0.00 0.00% 0.00 0 3 2.52 0.00 0.00 0.00 1/16/2026 3/16/2026 4:00:06 PM EST
95.00 0.00 1.15 0.58 1.35 0.00 0.00% 0.01 0 1 2.89 0.00 0.00 0.00 1/29/2026 3/16/2026 4:00:06 PM EST
100.00 0.00 0.15 0.08 0.06 0.00 0.00% 0.00 0 6 1.78 0.00 0.00 0.00 2/19/2026 3/16/2026 4:00:06 PM EST
105.00 0.00 1.00 0.50 0.13 0.00 0.00% 0.00 0 27 2.27 0.00 0.00 0.00 2/19/2026 3/16/2026 4:00:06 PM EST
110.00 0.00 0.15 0.08 0.30 0.00 0.00% 0.00 0 13 1.40 0.00 0.00 -0.01 3/2/2026 3/16/2026 4:00:06 PM EST
115.00 0.00 0.15 0.08 0.18 0.00 0.00% 0.00 0 53 1.21 -0.01 0.00 -0.04 2/24/2026 3/16/2026 4:00:06 PM EST
120.00 0.05 1.00 0.53 0.30 0.00 0.00% 0.00 0 55 1.21 -0.02 0.00 -0.09 3/13/2026 3/16/2026 4:00:06 PM EST
125.00 0.00 0.40 0.20 0.45 -0.08 -15.10% 0.00 10 53 1.04 -0.04 0.01 -0.16 3/16/2026 3/16/2026 4:00:06 PM EST
130.00 0.25 0.70 0.48 0.46 -0.57 -55.34% 0.00 6 224 0.86 -0.08 0.01 -0.27 3/16/2026 3/16/2026 4:00:06 PM EST
135.00 0.50 0.95 0.73 1.86 0.00 0.00% 0.01 0 37 0.76 -0.14 0.02 -0.36 3/13/2026 3/16/2026 4:00:06 PM EST
140.00 1.00 1.90 1.45 1.50 -2.00 -57.15% 0.01 2 145 0.70 -0.23 0.03 -0.44 3/16/2026 3/16/2026 4:00:06 PM EST
145.00 2.25 3.60 2.93 2.50 -3.69 -59.62% 0.02 26 83 0.67 -0.38 0.04 -0.48 3/16/2026 3/16/2026 4:00:06 PM EST
150.00 4.40 5.10 4.75 4.90 -4.25 -46.45% 0.03 135 287 0.55 -0.59 0.04 -0.44 3/16/2026 3/16/2026 4:00:06 PM EST
155.00 8.10 9.70 8.90 9.23 +2.83 +44.22% 0.06 1 71 0.66 -0.78 0.03 -0.33 3/16/2026 3/16/2026 4:00:06 PM EST
160.00 12.20 13.00 12.60 5.95 0.00 0.00% 0.08 0 76 0.64 -0.90 0.02 -0.19 3/11/2026 3/16/2026 4:00:06 PM EST
165.00 16.20 19.40 17.80 16.00 0.00 0.00% 0.11 0 56 1.19 -0.96 0.01 -0.10 3/12/2026 3/16/2026 4:00:06 PM EST
170.00 21.10 24.40 22.75 23.02 -0.98 -4.09% 0.13 1 8 1.38 -0.99 0.00 -0.04 3/16/2026 3/16/2026 4:00:06 PM EST
175.00 26.10 28.70 27.40 26.84 0.00 0.00% 0.16 0 0 1.36 -1.00 0.00 -0.01 3/12/2026 3/16/2026 4:00:06 PM EST
180.00 31.10 33.70 32.40 30.70 0.00 0.00% 0.18 0 0 1.51 -1.00 0.00 0.00 3/12/2026 3/16/2026 4:00:06 PM EST
185.00 36.10 39.40 37.75 35.70 0.00 0.00% 0.20 0 0 1.87 -1.00 0.00 0.00 3/12/2026 3/16/2026 4:00:06 PM EST
190.00 41.10 44.40 42.75 % 0.23 0 0 2.02 -1.00 0.00 0.00 3/16/2026 4:00:06 PM EST