Options Chain for ATI INC COM (ATI) - $52.39 as of 3/28/2025 7:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.50 | 25.70 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 20.20 | 23.20 | % | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 17.10 | 20.80 | % | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 15.40 | 18.40 | % | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.50 | 12.70 | 16.00 | % | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 10.30 | 12.90 | % | 0 | 0 | 0.98 | 0.90 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 9.30 | 9.50 | % | 0 | 0 | 0.52 | 0.86 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 7.20 | 7.40 | % | 0 | 0 | 0.48 | 0.80 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 5.40 | 5.60 | 5.90 | -1.91 | -24.46% | 7 | 7 | 0.46 | 0.71 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 3.80 | 4.00 | % | 0 | 0 | 0.45 | 0.59 | 0.05 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 52.50 | 2.55 | 2.70 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.45 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 1.60 | 1.70 | 3.40 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.31 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 57.50 | 0.90 | 1.05 | 0.90 | -0.55 | -37.94% | 270 | 2,270 | 0.40 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.50 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 43 | 0.40 | 0.17 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | -0.30 | -66.67% | 30 | 2 | 0.39 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.05 | 0.25 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.05 | 0.25 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 0.10 | 0.25 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.15 | 0.35 | % | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.50 | 0.15 | 0.35 | % | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.20 | 0.55 | % | 0 | 0 | 0.51 | -0.10 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 42.50 | 0.60 | 0.85 | % | 0 | 0 | 0.51 | -0.14 | 0.02 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.20 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 1.65 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.29 | 0.04 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 2.55 | 2.70 | 1.27 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.41 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 52.50 | 3.80 | 4.00 | 2.45 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.55 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 5.30 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.69 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 57.50 | 7.10 | 7.30 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.79 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 9.20 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.83 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 12.70 | 14.30 | % | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 70.00 | 17.30 | 20.70 | % | 0 | 0 | 0.95 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST |