Options Chain for ATI INC COM (ATI) - $155.50 as of 4/24/2026 6:08:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 53.60 | 56.30 | 54.95 | % | 0.55 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 48.90 | 51.60 | 50.25 | % | 0.48 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 44.30 | 47.00 | 45.65 | 47.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.76 | 0.94 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 115.00 | 39.80 | 42.50 | 41.15 | % | 0.36 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 120.00 | 35.40 | 38.20 | 36.80 | % | 0.31 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 125.00 | 31.30 | 34.20 | 32.75 | % | 0.26 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 130.00 | 27.20 | 30.30 | 28.75 | % | 0.22 | 0 | 0 | 0.59 | 0.81 | 0.01 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 135.00 | 23.40 | 26.50 | 24.95 | % | 0.18 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 140.00 | 20.50 | 22.50 | 21.50 | 28.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | 0.71 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 145.00 | 17.30 | 18.90 | 18.10 | 18.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | 0.66 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 150.00 | 15.20 | 15.90 | 15.55 | 13.68 | -1.12 | -7.57% | 0.10 | 5 | 16 | 0.56 | 0.60 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 155.00 | 12.70 | 13.20 | 12.95 | 11.70 | -1.30 | -10.00% | 0.08 | 1 | 24 | 0.55 | 0.53 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 160.00 | 9.20 | 10.90 | 10.05 | 9.20 | -0.87 | -8.64% | 0.06 | 1 | 9 | 0.52 | 0.47 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 165.00 | 7.60 | 8.90 | 8.25 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.52 | 0.41 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 170.00 | 5.80 | 8.20 | 7.00 | 6.47 | -0.48 | -6.91% | 0.04 | 673 | 503 | 0.51 | 0.35 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 175.00 | 4.70 | 5.80 | 5.25 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.51 | 0.30 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 180.00 | 3.70 | 4.70 | 4.20 | 4.20 | +0.05 | +1.21% | 0.02 | 23 | 6 | 0.51 | 0.25 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 185.00 | 2.90 | 3.70 | 3.30 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.01 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 190.00 | 1.65 | 3.60 | 2.63 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.17 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 195.00 | 1.60 | 2.80 | 2.20 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.14 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 200.00 | 1.25 | 2.30 | 1.78 | 1.30 | +0.10 | +8.34% | 0.01 | 600 | 496 | 0.53 | 0.11 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 210.00 | 0.20 | 2.20 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 220.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 230.00 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 105.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 110.00 | 1.00 | 1.70 | 1.35 | 1.28 | +0.05 | +4.07% | 0.01 | 1 | 29 | 0.65 | -0.06 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 115.00 | 1.35 | 2.75 | 2.05 | 1.88 | -0.06 | -3.10% | 0.02 | 5 | 22 | 0.65 | -0.09 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 120.00 | 1.90 | 3.20 | 2.55 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.63 | -0.12 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 125.00 | 2.65 | 3.80 | 3.23 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.15 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 130.00 | 3.70 | 4.30 | 4.00 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.58 | -0.19 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 135.00 | 5.00 | 5.70 | 5.35 | 5.61 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.59 | -0.24 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 140.00 | 6.50 | 6.90 | 6.70 | 6.11 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.56 | -0.29 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 145.00 | 8.10 | 8.70 | 8.40 | 9.02 | +2.34 | +35.03% | 0.06 | 1 | 2 | 0.55 | -0.34 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 150.00 | 9.90 | 10.70 | 10.30 | 6.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.40 | 0.01 | -0.12 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 155.00 | 12.30 | 13.10 | 12.70 | 12.09 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | -0.47 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 160.00 | 14.80 | 15.80 | 15.30 | 10.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | -0.53 | 0.01 | -0.12 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 165.00 | 17.90 | 18.90 | 18.40 | 12.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.59 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 170.00 | 21.60 | 23.20 | 22.40 | % | 0.13 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.11 | 4/24/2026 4:00:02 PM EST | |||
| 175.00 | 24.90 | 26.90 | 25.90 | % | 0.15 | 0 | 0 | 0.52 | -0.70 | 0.01 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 180.00 | 28.50 | 31.20 | 29.85 | % | 0.17 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 185.00 | 32.60 | 35.20 | 33.90 | % | 0.18 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 190.00 | 36.80 | 39.80 | 38.30 | % | 0.20 | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 195.00 | 41.70 | 44.00 | 42.85 | % | 0.22 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 200.00 | 46.00 | 48.80 | 47.40 | % | 0.24 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 210.00 | 55.60 | 58.20 | 56.90 | % | 0.27 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 220.00 | 64.80 | 68.00 | 66.40 | % | 0.30 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 230.00 | 73.90 | 77.90 | 75.90 | % | 0.33 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 240.00 | 83.80 | 87.90 | 85.85 | % | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST |