Options Chain for ATI INC COM (ATI) - $159.87 as of 2/24/2026 7:37:10 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 | 119.30 | 123.30 | 121.30 | % | 3.03 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 42.50 | 116.90 | 120.80 | 118.85 | % | 2.80 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 45.00 | 114.40 | 118.30 | 116.35 | % | 2.59 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 47.50 | 111.70 | 115.90 | 113.80 | % | 2.40 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 50.00 | 109.30 | 113.40 | 111.35 | % | 2.23 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 55.00 | 104.30 | 108.40 | 106.35 | % | 1.93 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 60.00 | 99.50 | 103.40 | 101.45 | 27.20 | 0.00 | 0.00% | 1.69 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/24/2026 4:00:06 PM EST |
| 65.00 | 94.30 | 98.50 | 96.40 | 58.20 | 0.00 | 0.00% | 1.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/24/2026 4:00:06 PM EST |
| 67.50 | 91.80 | 96.00 | 93.90 | 27.30 | 0.00 | 0.00% | 1.39 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 4:00:06 PM EST |
| 70.00 | 89.40 | 93.50 | 91.45 | 39.80 | 0.00 | 0.00% | 1.31 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/24/2026 4:00:06 PM EST |
| 72.50 | 87.10 | 91.00 | 89.05 | 23.50 | 0.00 | 0.00% | 1.23 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 4:00:06 PM EST |
| 75.00 | 84.60 | 88.50 | 86.55 | 21.70 | 0.00 | 0.00% | 1.15 | 0 | 18 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 4:00:06 PM EST |
| 77.50 | 82.10 | 86.10 | 84.10 | 20.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 4:00:06 PM EST |
| 80.00 | 79.40 | 83.60 | 81.50 | 56.67 | 0.00 | 0.00% | 1.02 | 0 | 22 | 1.38 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 82.50 | 77.10 | 81.10 | 79.10 | 73.95 | 0.00 | 0.00% | 0.96 | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 85.00 | 74.70 | 78.60 | 76.65 | 33.71 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.28 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 2/24/2026 4:00:06 PM EST |
| 87.50 | 72.20 | 76.20 | 74.20 | 17.90 | 0.00 | 0.00% | 0.85 | 0 | 45 | 1.22 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 2/24/2026 4:00:06 PM EST |
| 90.00 | 69.70 | 73.70 | 71.70 | 66.15 | 0.00 | 0.00% | 0.80 | 0 | 70 | 1.17 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 92.50 | 67.30 | 71.20 | 69.25 | 15.90 | 0.00 | 0.00% | 0.75 | 0 | 14 | 1.15 | 1.00 | 0.00 | -0.02 | 11/12/2025 | 2/24/2026 4:00:06 PM EST |
| 95.00 | 64.70 | 68.80 | 66.75 | 36.90 | 0.00 | 0.00% | 0.70 | 0 | 52 | 1.09 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/24/2026 4:00:06 PM EST |
| 97.50 | 62.30 | 66.30 | 64.30 | 24.76 | 0.00 | 0.00% | 0.66 | 0 | 28 | 1.04 | 1.00 | 0.00 | -0.02 | 1/8/2026 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 59.90 | 63.90 | 61.90 | 56.55 | 0.00 | 0.00% | 0.62 | 0 | 96 | 1.01 | 0.99 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 55.60 | 58.70 | 57.15 | 44.50 | 0.00 | 0.00% | 0.54 | 0 | 78 | 0.88 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 50.80 | 53.80 | 52.30 | 46.00 | 0.00 | 0.00% | 0.48 | 0 | 227 | 0.81 | 0.98 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 45.90 | 49.30 | 47.60 | 20.60 | 0.00 | 0.00% | 0.41 | 0 | 45 | 0.78 | 0.96 | 0.00 | -0.04 | 2/3/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 41.20 | 44.00 | 42.60 | 38.00 | 0.00 | 0.00% | 0.36 | 0 | 81 | 0.68 | 0.95 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 36.50 | 39.20 | 37.85 | 37.50 | +11.65 | +45.07% | 0.30 | 2 | 224 | 0.62 | 0.93 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 32.50 | 34.80 | 33.65 | 20.82 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.40 | 0.90 | 0.01 | -0.07 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 28.60 | 30.20 | 29.40 | 27.00 | 0.00 | 0.00% | 0.22 | 0 | 279 | 0.43 | 0.87 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 24.30 | 26.50 | 25.40 | 24.70 | +1.30 | +5.56% | 0.18 | 15 | 138 | 0.44 | 0.83 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 20.50 | 21.90 | 21.20 | 19.36 | 0.00 | 0.00% | 0.15 | 0 | 85 | 0.42 | 0.78 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 16.90 | 18.10 | 17.50 | 17.15 | +1.75 | +11.37% | 0.12 | 3 | 345 | 0.41 | 0.72 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 13.20 | 14.80 | 14.00 | 13.85 | +2.67 | +23.89% | 0.09 | 4 | 113 | 0.39 | 0.66 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 10.80 | 11.90 | 11.35 | 11.24 | +2.14 | +23.52% | 0.07 | 14 | 33 | 0.40 | 0.58 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 165.00 | 8.70 | 9.20 | 8.95 | 9.40 | +1.78 | +23.36% | 0.05 | 23 | 54 | 0.40 | 0.50 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 6.50 | 7.50 | 7.00 | 6.79 | +0.69 | +11.32% | 0.04 | 5 | 77 | 0.40 | 0.42 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 175.00 | 4.80 | 5.50 | 5.15 | 5.20 | +1.02 | +24.41% | 0.03 | 4 | 6 | 0.39 | 0.35 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 2.80 | 4.10 | 3.45 | 4.10 | +1.12 | +37.59% | 0.02 | 9 | 16 | 0.37 | 0.28 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 185.00 | 1.90 | 3.00 | 2.45 | 2.45 | +0.37 | +17.79% | 0.01 | 9 | 19 | 0.37 | 0.21 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 190.00 | 1.15 | 2.35 | 1.75 | 2.10 | % | 0.01 | 800 | 0 | 0.37 | 0.16 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 195.00 | 0.90 | 2.10 | 1.50 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 200.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.03 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/24/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/24/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.80 | 0.90 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/24/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/24/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 1.85 | 0.93 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/24/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/24/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 1.85 | 0.93 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.90 | 0.95 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 1.75 | 0.88 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/24/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/24/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/24/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.78 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.71 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.66 | -0.02 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 0.35 | 1.00 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | -0.04 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 0.60 | 1.30 | 0.95 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.56 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 1.00 | 1.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.53 | -0.07 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 1.25 | 2.25 | 1.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | -0.10 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 1.95 | 2.50 | 2.23 | 2.30 | -0.58 | -20.14% | 0.02 | 7 | 10 | 0.50 | -0.13 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 2.85 | 3.40 | 3.13 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.49 | -0.17 | 0.01 | -0.09 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 3.60 | 4.50 | 4.05 | 4.54 | -0.46 | -9.20% | 0.03 | 2 | 65 | 0.47 | -0.22 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 5.10 | 5.90 | 5.50 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | -0.28 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 6.70 | 7.60 | 7.15 | 7.80 | -0.50 | -6.03% | 0.05 | 1 | 8 | 0.45 | -0.34 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 8.80 | 9.90 | 9.35 | 9.60 | -1.20 | -11.12% | 0.06 | 2 | 3 | 0.45 | -0.42 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 165.00 | 11.20 | 12.20 | 11.70 | 11.70 | -3.80 | -24.52% | 0.07 | 2 | 1 | 0.44 | -0.50 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 13.50 | 15.20 | 14.35 | % | 0.08 | 0 | 0 | 0.42 | -0.58 | 0.02 | -0.10 | 2/24/2026 4:00:06 PM EST | |||
| 175.00 | 17.30 | 18.50 | 17.90 | 24.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.65 | 0.02 | -0.09 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 20.90 | 22.20 | 21.55 | % | 0.12 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.08 | 2/24/2026 4:00:06 PM EST | |||
| 185.00 | 24.20 | 27.30 | 25.75 | % | 0.14 | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.07 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 28.30 | 31.60 | 29.95 | % | 0.16 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.06 | 2/24/2026 4:00:06 PM EST | |||
| 195.00 | 33.00 | 35.80 | 34.40 | % | 0.18 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 200.00 | 37.50 | 40.70 | 39.10 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 2/24/2026 4:00:06 PM EST |