Options Chain for ATI INC COM (ATI) - $140.43 as of 3/27/2026 8:59:42 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 | 98.50 | 102.50 | 100.50 | % | 2.51 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 42.50 | 96.00 | 100.00 | 98.00 | % | 2.31 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 45.00 | 93.60 | 97.50 | 95.55 | % | 2.12 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 47.50 | 91.10 | 95.00 | 93.05 | % | 1.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 50.00 | 88.70 | 92.50 | 90.60 | % | 1.81 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 55.00 | 83.70 | 87.70 | 85.70 | 34.03 | 0.00 | 0.00% | 1.56 | 0 | 7 | 1.86 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 3/27/2026 4:00:02 PM EST |
| 60.00 | 78.70 | 82.70 | 80.70 | 24.60 | 0.00 | 0.00% | 1.34 | 0 | 8 | 1.70 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 3/27/2026 4:00:02 PM EST |
| 65.00 | 73.70 | 77.80 | 75.75 | % | 1.17 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 67.50 | 71.40 | 75.50 | 73.45 | % | 1.09 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 70.00 | 68.90 | 73.00 | 70.95 | 16.00 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.48 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 3/27/2026 4:00:02 PM EST |
| 72.50 | 66.50 | 70.50 | 68.50 | 23.80 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 3/27/2026 4:00:02 PM EST |
| 75.00 | 64.00 | 68.00 | 66.00 | 22.10 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 3/27/2026 4:00:02 PM EST |
| 77.50 | 62.30 | 65.30 | 63.80 | 22.90 | 0.00 | 0.00% | 0.82 | 0 | 13 | 1.27 | 0.98 | 0.00 | -0.03 | 11/21/2025 | 3/27/2026 4:00:02 PM EST |
| 80.00 | 60.00 | 63.00 | 61.50 | 43.05 | 0.00 | 0.00% | 0.77 | 0 | 9 | 1.24 | 0.97 | 0.00 | -0.04 | 2/2/2026 | 3/27/2026 4:00:02 PM EST |
| 82.50 | 57.50 | 60.50 | 59.00 | 21.10 | 0.00 | 0.00% | 0.72 | 0 | 13 | 1.19 | 0.97 | 0.00 | -0.04 | 11/24/2025 | 3/27/2026 4:00:02 PM EST |
| 85.00 | 55.00 | 58.10 | 56.55 | 21.87 | 0.00 | 0.00% | 0.67 | 0 | 70 | 1.14 | 0.96 | 0.00 | -0.04 | 12/8/2025 | 3/27/2026 4:00:02 PM EST |
| 87.50 | 53.10 | 55.80 | 54.45 | 35.60 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.11 | 0.96 | 0.00 | -0.05 | 2/2/2026 | 3/27/2026 4:00:02 PM EST |
| 90.00 | 50.30 | 53.40 | 51.85 | 67.40 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.07 | 0.95 | 0.00 | -0.05 | 2/20/2026 | 3/27/2026 4:00:02 PM EST |
| 92.50 | 47.90 | 51.10 | 49.50 | 13.90 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.04 | 0.94 | 0.00 | -0.06 | 11/21/2025 | 3/27/2026 4:00:02 PM EST |
| 95.00 | 45.70 | 48.70 | 47.20 | 59.20 | 0.00 | 0.00% | 0.50 | 0 | 58 | 0.70 | 0.93 | 0.00 | -0.06 | 3/9/2026 | 3/27/2026 4:00:02 PM EST |
| 97.50 | 43.60 | 46.30 | 44.95 | 19.56 | 0.00 | 0.00% | 0.46 | 0 | 37 | 0.77 | 0.92 | 0.00 | -0.07 | 12/12/2025 | 3/27/2026 4:00:02 PM EST |
| 100.00 | 41.40 | 44.00 | 42.70 | 52.72 | 0.00 | 0.00% | 0.43 | 0 | 219 | 0.77 | 0.91 | 0.00 | -0.07 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 105.00 | 36.60 | 39.50 | 38.05 | 54.33 | 0.00 | 0.00% | 0.36 | 0 | 171 | 0.72 | 0.89 | 0.00 | -0.08 | 3/3/2026 | 3/27/2026 4:00:02 PM EST |
| 110.00 | 32.30 | 35.20 | 33.75 | 33.95 | 0.00 | 0.00% | 0.31 | 0 | 53 | 0.70 | 0.86 | 0.01 | -0.09 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 115.00 | 28.20 | 31.00 | 29.60 | 29.80 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.68 | 0.83 | 0.01 | -0.10 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 120.00 | 24.30 | 26.40 | 25.35 | 26.05 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.64 | 0.79 | 0.01 | -0.11 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 125.00 | 20.80 | 22.90 | 21.85 | 32.25 | 0.00 | 0.00% | 0.17 | 0 | 104 | 0.63 | 0.74 | 0.01 | -0.11 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 130.00 | 17.50 | 19.40 | 18.45 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 909 | 0.62 | 0.69 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 135.00 | 14.70 | 15.60 | 15.15 | 15.10 | -0.60 | -3.83% | 0.11 | 6 | 71 | 0.59 | 0.62 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 140.00 | 11.90 | 12.90 | 12.40 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 438 | 0.58 | 0.56 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 145.00 | 9.40 | 10.50 | 9.95 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.57 | 0.49 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 150.00 | 7.40 | 8.40 | 7.90 | 8.40 | -3.90 | -31.71% | 0.05 | 2 | 35 | 0.56 | 0.42 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 155.00 | 5.80 | 6.60 | 6.20 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.55 | 0.36 | 0.01 | -0.12 | 3/13/2026 | 3/27/2026 4:00:02 PM EST |
| 160.00 | 4.50 | 5.10 | 4.80 | 5.87 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.54 | 0.30 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 165.00 | 3.20 | 4.00 | 3.60 | 4.00 | -0.60 | -13.05% | 0.02 | 1 | 224 | 0.53 | 0.25 | 0.01 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 170.00 | 2.05 | 3.00 | 2.53 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.51 | 0.20 | 0.01 | -0.08 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 175.00 | 1.75 | 3.20 | 2.48 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | 0.16 | 0.01 | -0.07 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 180.00 | 1.15 | 2.50 | 1.83 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 842 | 0.55 | 0.12 | 0.01 | -0.06 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 185.00 | 0.50 | 2.00 | 1.25 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.52 | 0.09 | 0.01 | -0.04 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 190.00 | 0.15 | 1.35 | 0.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.06 | 0.00 | -0.03 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 195.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 200.00 | 0.05 | 0.95 | 0.50 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.03 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:02 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 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/27/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 3/27/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 3/27/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 3/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 3/27/2026 4:00:02 PM EST |
| 77.50 | 0.10 | 0.95 | 0.53 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | -0.02 | 0.00 | -0.03 | 11/18/2025 | 3/27/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 1.15 | 0.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.85 | -0.03 | 0.00 | -0.04 | 1/6/2026 | 3/27/2026 4:00:02 PM EST |
| 82.50 | 0.25 | 1.20 | 0.73 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.86 | -0.03 | 0.00 | -0.04 | 12/5/2025 | 3/27/2026 4:00:02 PM EST |
| 85.00 | 0.25 | 1.30 | 0.78 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.04 | 0.00 | -0.04 | 1/7/2026 | 3/27/2026 4:00:02 PM EST |
| 87.50 | 0.35 | 1.30 | 0.83 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.04 | 0.00 | -0.05 | 1/5/2026 | 3/27/2026 4:00:02 PM EST |
| 90.00 | 0.40 | 2.25 | 1.33 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.05 | 0.00 | -0.05 | 1/8/2026 | 3/27/2026 4:00:02 PM EST |
| 92.50 | 0.40 | 2.30 | 1.35 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | -0.06 | 0.00 | -0.06 | 12/17/2025 | 3/27/2026 4:00:02 PM EST |
| 95.00 | 0.45 | 2.00 | 1.23 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.75 | -0.07 | 0.00 | -0.06 | 1/9/2026 | 3/27/2026 4:00:02 PM EST |
| 97.50 | 0.65 | 2.00 | 1.33 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.74 | -0.08 | 0.00 | -0.07 | 1/8/2026 | 3/27/2026 4:00:02 PM EST |
| 100.00 | 0.95 | 2.00 | 1.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.72 | -0.09 | 0.00 | -0.07 | 3/2/2026 | 3/27/2026 4:00:02 PM EST |
| 105.00 | 1.30 | 2.45 | 1.88 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.69 | -0.11 | 0.00 | -0.08 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 110.00 | 1.65 | 3.20 | 2.43 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.66 | -0.14 | 0.01 | -0.09 | 2/9/2026 | 3/27/2026 4:00:02 PM EST |
| 115.00 | 2.90 | 4.00 | 3.45 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.66 | -0.17 | 0.01 | -0.10 | 3/5/2026 | 3/27/2026 4:00:02 PM EST |
| 120.00 | 4.10 | 4.80 | 4.45 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.64 | -0.21 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 125.00 | 5.30 | 6.10 | 5.70 | 5.41 | +0.36 | +7.13% | 0.05 | 2 | 76 | 0.62 | -0.26 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 130.00 | 6.90 | 7.70 | 7.30 | 7.10 | +0.80 | +12.70% | 0.06 | 2 | 29 | 0.61 | -0.31 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 135.00 | 8.70 | 9.60 | 9.15 | 6.48 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.59 | -0.38 | 0.01 | -0.12 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 140.00 | 10.60 | 11.90 | 11.25 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.58 | -0.44 | 0.01 | -0.13 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 145.00 | 13.20 | 14.50 | 13.85 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.57 | -0.51 | 0.01 | -0.13 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 150.00 | 16.00 | 17.50 | 16.75 | 15.96 | +0.46 | +2.97% | 0.11 | 4 | 68 | 0.56 | -0.58 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 155.00 | 18.80 | 21.20 | 20.00 | 15.20 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.55 | -0.64 | 0.01 | -0.12 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 160.00 | 22.30 | 24.80 | 23.55 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.54 | -0.70 | 0.01 | -0.11 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 165.00 | 25.90 | 28.20 | 27.05 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.51 | -0.75 | 0.01 | -0.09 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 170.00 | 30.00 | 32.40 | 31.20 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.49 | -0.80 | 0.01 | -0.08 | 3/2/2026 | 3/27/2026 4:00:02 PM EST |
| 175.00 | 34.20 | 37.20 | 35.70 | % | 0.20 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.07 | 3/27/2026 4:00:02 PM EST | |||
| 180.00 | 38.90 | 41.70 | 40.30 | % | 0.22 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.06 | 3/27/2026 4:00:02 PM EST | |||
| 185.00 | 43.50 | 46.20 | 44.85 | % | 0.24 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 3/27/2026 4:00:02 PM EST | |||
| 190.00 | 48.20 | 51.30 | 49.75 | % | 0.26 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.03 | 3/27/2026 4:00:02 PM EST | |||
| 195.00 | 53.10 | 56.10 | 54.60 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 200.00 | 57.70 | 61.70 | 59.70 | 51.50 | 0.00 | 0.00% | 0.30 | 0 | 49 | 0.82 | -0.97 | 0.00 | -0.02 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 210.00 | 67.70 | 71.60 | 69.65 | 50.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 3/3/2026 | 3/27/2026 4:00:02 PM EST |
| 220.00 | 77.70 | 81.60 | 79.65 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 230.00 | 87.70 | 91.60 | 89.65 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST |