Options Chain for ATI INC COM (ATI) - $58.03 as of 2/21/2025 7:46:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.20 | 32.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 26.70 | 30.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.50 | 24.20 | 27.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 22.00 | 25.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 19.60 | 22.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 17.00 | 20.40 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 14.70 | 18.00 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 13.00 | 14.80 | 19.41 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.94 | 0.01 | -0.02 | 10/10/2024 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 10.20 | 13.00 | 14.60 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.90 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 8.80 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.85 | 0.02 | -0.03 | 11/1/2024 | 2/21/2025 3:59:55 PM EST |
| 52.50 | 6.80 | 7.10 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 5.00 | 5.30 | 7.92 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.69 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 57.50 | 3.50 | 3.80 | 3.40 | -4.20 | -55.27% | 4 | 28 | 0.36 | 0.57 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 2.25 | 2.50 | 2.40 | -3.10 | -56.37% | 7 | 61 | 0.34 | 0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 1.45 | 1.60 | 2.84 | 0.00 | 0.00% | 0 | 270 | 0.34 | 0.30 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 0.80 | 0.95 | 1.19 | -0.26 | -17.94% | 4 | 366 | 0.33 | 0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 0.40 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 83 | 0.32 | 0.10 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.20 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.06 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 0.05 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.03 | 0.01 | 0.00 | 12/30/2024 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 87 | 0.41 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.05 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 0.05 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.10 | 0.25 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.03 | 0.01 | -0.01 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.06 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 0.35 | 0.45 | 1.35 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.10 | 0.02 | -0.02 | 11/8/2024 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.65 | 0.80 | 0.40 | 0.00 | 0.00% | 10 | 10 | 0.40 | -0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 52.50 | 1.05 | 1.25 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.22 | 0.03 | -0.03 | 12/23/2024 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 1.75 | 1.95 | 1.65 | +0.75 | +83.34% | 3 | 18 | 0.38 | -0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 57.50 | 2.75 | 2.90 | 1.85 | -0.10 | -5.13% | 1 | 110 | 0.36 | -0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 3.90 | 4.20 | 4.10 | +1.40 | +51.86% | 3 | 153 | 0.35 | -0.56 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 62.50 | 5.50 | 5.80 | 3.30 | 0.00 | 0.00% | 0 | 86 | 0.34 | -0.70 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 7.40 | 7.70 | 4.80 | 0.00 | 0.00% | 0 | 71 | 0.33 | -0.81 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 67.50 | 9.50 | 9.90 | 4.70 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.90 | 0.03 | -0.01 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 11.40 | 13.20 | 8.10 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.94 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 72.50 | 13.10 | 16.60 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 15.70 | 18.30 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 21.00 | 23.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 25.80 | 28.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 30.10 | 33.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 35.70 | 38.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 40.50 | 43.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |