Options Chain for ATI INC COM (ATI) - $159.99 as of 4/10/2026 6:57:08 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 | 115.60 | 118.80 | 117.20 | % | 2.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 42.50 | 113.10 | 116.30 | 114.70 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 45.00 | 110.60 | 113.80 | 112.20 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 47.50 | 108.10 | 111.30 | 109.70 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 50.00 | 105.80 | 108.80 | 107.30 | % | 2.15 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 55.00 | 100.40 | 103.80 | 102.10 | % | 1.86 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 60.00 | 96.40 | 98.80 | 97.60 | % | 1.63 | 0 | 2 | 8.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 90.60 | 93.80 | 92.20 | % | 1.42 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 67.50 | 88.90 | 91.30 | 90.10 | % | 1.33 | 0 | 3 | 7.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 70.00 | 85.70 | 88.80 | 87.25 | % | 1.25 | 0 | 6 | 7.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 72.50 | 83.40 | 86.30 | 84.85 | % | 1.17 | 0 | 15 | 6.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 75.00 | 81.30 | 83.80 | 82.55 | % | 1.10 | 0 | 18 | 6.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 77.50 | 78.70 | 81.30 | 80.00 | % | 1.03 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 80.00 | 76.40 | 78.80 | 77.60 | 84.49 | 0.00 | 0.00% | 0.97 | 0 | 22 | 6.07 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 82.50 | 73.90 | 76.30 | 75.10 | % | 0.91 | 0 | 3 | 5.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 85.00 | 71.40 | 73.80 | 72.60 | 79.60 | 0.00 | 0.00% | 0.85 | 0 | 4 | 5.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 87.50 | 68.30 | 71.30 | 69.80 | % | 0.80 | 0 | 45 | 5.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 66.30 | 68.90 | 67.60 | % | 0.75 | 0 | 70 | 5.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 92.50 | 63.50 | 66.40 | 64.95 | % | 0.70 | 0 | 14 | 4.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 60.80 | 63.90 | 62.35 | % | 0.66 | 0 | 52 | 4.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 97.50 | 58.50 | 61.40 | 59.95 | 65.01 | 0.00 | 0.00% | 0.61 | 0 | 26 | 4.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 100.00 | 56.40 | 58.90 | 57.65 | 56.37 | 0.00 | 0.00% | 0.58 | 0 | 96 | 4.30 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 105.00 | 51.20 | 53.90 | 52.55 | 51.20 | 0.00 | 0.00% | 0.50 | 0 | 77 | 3.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 110.00 | 46.30 | 48.90 | 47.60 | 51.32 | 0.00 | 0.00% | 0.43 | 0 | 221 | 3.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 115.00 | 40.70 | 43.90 | 42.30 | % | 0.37 | 0 | 45 | 3.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 36.60 | 38.90 | 37.75 | 44.64 | 0.00 | 0.00% | 0.31 | 0 | 84 | 2.83 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 125.00 | 31.40 | 33.90 | 32.65 | 36.40 | 0.00 | 0.00% | 0.26 | 0 | 220 | 2.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 130.00 | 26.40 | 28.90 | 27.65 | 30.20 | -3.80 | -11.18% | 0.21 | 1 | 81 | 2.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 135.00 | 20.60 | 23.30 | 21.95 | 23.97 | 0.00 | 0.00% | 0.16 | 0 | 258 | 1.39 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 140.00 | 16.40 | 19.00 | 17.70 | 19.00 | -2.55 | -11.84% | 0.13 | 2 | 97 | 1.55 | 0.98 | 0.00 | -0.07 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 145.00 | 11.70 | 14.40 | 13.05 | 13.70 | -4.74 | -25.71% | 0.09 | 5 | 65 | 1.29 | 0.92 | 0.01 | -0.31 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 150.00 | 6.40 | 9.30 | 7.85 | 8.25 | -6.75 | -45.00% | 0.05 | 4 | 381 | 1.01 | 0.81 | 0.03 | -0.75 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 155.00 | 2.70 | 4.60 | 3.65 | 4.00 | -4.08 | -50.50% | 0.02 | 7 | 318 | 0.51 | 0.63 | 0.05 | -0.85 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 160.00 | 0.60 | 3.10 | 1.85 | 1.86 | -3.39 | -64.58% | 0.01 | 5 | 150 | 0.66 | 0.35 | 0.06 | -0.76 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 0.95 | 0.53 | 1.74 | -0.41 | -19.07% | 0.00 | 1 | 446 | 0.59 | 0.14 | 0.04 | -0.47 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.55 | -68.75% | 0.00 | 1 | 199 | 0.73 | 0.04 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.78 | 0.01 | 0.00 | -0.03 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 837 | 2.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 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 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 67.50 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 72.50 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 77.50 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 82.50 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 4.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 126 | 3.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.58 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.16 | -61.54% | 0.00 | 1 | 181 | 1.09 | -0.02 | 0.00 | -0.07 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.70 | -0.08 | 0.01 | -0.31 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 150.00 | 0.20 | 0.90 | 0.55 | 0.48 | +0.18 | +60.00% | 0.00 | 2 | 97 | 0.59 | -0.19 | 0.03 | -0.75 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 155.00 | 0.90 | 2.45 | 1.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.57 | -0.37 | 0.05 | -0.85 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 160.00 | 3.10 | 5.10 | 4.10 | 3.80 | +2.20 | +137.50% | 0.03 | 13 | 44 | 0.51 | -0.65 | 0.06 | -0.76 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 165.00 | 6.80 | 9.20 | 8.00 | 7.60 | +4.30 | +130.31% | 0.05 | 10 | 34 | 0.88 | -0.86 | 0.04 | -0.47 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 170.00 | 11.20 | 13.60 | 12.40 | % | 0.07 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.15 | 4/15/2026 3:59:59 PM EST | |||
| 175.00 | 16.20 | 19.00 | 17.60 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.33 | -0.99 | 0.00 | -0.03 | 4/2/2026 | 4/15/2026 3:59:59 PM EST |
| 180.00 | 21.20 | 24.30 | 22.75 | % | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 185.00 | 26.20 | 29.40 | 27.80 | % | 0.15 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 190.00 | 31.20 | 34.50 | 32.85 | % | 0.17 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 195.00 | 36.20 | 39.30 | 37.75 | % | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 200.00 | 41.20 | 44.60 | 42.90 | 44.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:59 PM EST |