Options Chain for ATI INC COM (ATI) - $55.26 as of 3/7/2025 7:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.00 | 24.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 35.00 | 18.50 | 22.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 37.50 | 16.10 | 19.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 40.00 | 13.60 | 17.00 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 42.50 | 11.10 | 13.80 | % | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 9.80 | 12.70 | 11.64 | % | 10 | 0 | 1.12 | 0.95 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 47.50 | 7.90 | 8.40 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.89 | 0.03 | -0.05 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 5.70 | 6.20 | % | 0 | 0 | 0.61 | 0.82 | 0.04 | -0.07 | 3/7/2025 3:59:55 PM EST | |||
| 52.50 | 3.80 | 4.20 | 4.00 | -1.10 | -21.57% | 60 | 11 | 0.55 | 0.71 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 2.30 | 2.55 | 2.50 | -1.30 | -34.22% | 9 | 5 | 0.52 | 0.55 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 57.50 | 1.20 | 1.40 | 1.24 | -1.12 | -47.46% | 176 | 358 | 0.50 | 0.36 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 0.50 | 0.70 | 0.70 | -0.59 | -45.74% | 335 | 904 | 0.48 | 0.20 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 62.50 | 0.15 | 0.35 | 0.11 | -0.32 | -74.42% | 36 | 878 | 0.48 | 0.10 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 130 | 0.59 | 0.04 | 0.02 | -0.02 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 229 | 0.69 | 0.02 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 60 | 0.78 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.10 | -0.10 | -50.00% | 2 | 5 | 1.20 | -0.02 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 2.25 | 0.21 | % | 1 | 0 | 1.58 | -0.05 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 47.50 | 0.25 | 0.45 | 0.10 | -0.10 | -50.00% | 500 | 3 | 0.64 | -0.11 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 0.45 | 0.70 | 0.65 | % | 7 | 0 | 0.57 | -0.18 | 0.04 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 52.50 | 1.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 234 | 0.54 | -0.29 | 0.06 | -0.08 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 1.90 | 2.20 | 2.05 | +0.99 | +93.40% | 891 | 1,081 | 0.50 | -0.45 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 57.50 | 3.10 | 3.60 | 3.40 | +1.40 | +70.00% | 23 | 136 | 0.48 | -0.64 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 5.00 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 287 | 0.46 | -0.80 | 0.06 | -0.05 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 62.50 | 7.00 | 9.40 | 3.50 | 0.00 | 0.00% | 0 | 173 | 0.58 | -0.90 | 0.03 | -0.03 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 9.30 | 10.10 | 9.90 | +4.40 | +80.00% | 2 | 64 | 0.66 | -0.96 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 67.50 | 10.60 | 12.60 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.98 | 0.01 | -0.01 | 2/11/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 13.80 | 16.60 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 72.50 | 15.90 | 19.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 75.00 | 18.50 | 21.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 80.00 | 23.30 | 25.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |