Options Chain for ATI INC COM (ATI) - $66.55 as of 5/5/2025 7:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 40.90 | 44.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.50 | 38.10 | 42.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 35.70 | 39.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 33.20 | 37.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 31.00 | 34.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 28.80 | 32.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 25.80 | 29.80 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 42.50 | 23.70 | 27.30 | % | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 20.90 | 24.90 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 47.50 | 18.60 | 22.40 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.96 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 16.80 | 20.00 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.94 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 14.70 | 16.60 | 10.74 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.93 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 12.80 | 13.60 | 13.04 | +0.34 | +2.68% | 5 | 76 | 0.56 | 0.90 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 10.90 | 11.20 | 9.40 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.86 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 8.80 | 9.00 | 9.00 | +1.70 | +23.29% | 1 | 59 | 0.42 | 0.81 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 6.90 | 7.10 | 5.65 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.74 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 5.20 | 5.40 | 5.10 | +0.27 | +5.59% | 1 | 45 | 0.39 | 0.65 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 3.80 | 3.90 | 3.88 | +1.18 | +43.71% | 2 | 1 | 0.38 | 0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 2.60 | 2.65 | 2.53 | +0.23 | +10.00% | 6 | 41 | 0.37 | 0.42 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 1.00 | 1.10 | 1.08 | +0.13 | +13.69% | 10 | 137 | 0.35 | 0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.25 | 0.40 | 0.45 | % | 1 | 0 | 0.33 | 0.09 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.70 | 3.11 | 0.00 | 0.00% | 0 | 45 | 0.70 | -0.02 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 0.10 | 0.30 | % | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.20 | 0.35 | 0.30 | -0.27 | -47.37% | 10 | 16 | 0.54 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.50 | 0.30 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 71 | 0.51 | -0.07 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.45 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.10 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 57.50 | 0.70 | 0.85 | 0.92 | 0.00 | 0.00% | 0 | 62 | 0.45 | -0.14 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 1.10 | 1.25 | 1.25 | -0.11 | -8.09% | 5 | 22 | 0.43 | -0.19 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 62.50 | 1.65 | 1.85 | 1.61 | -2.49 | -60.74% | 4 | 23 | 0.42 | -0.26 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 2.45 | 2.65 | 2.50 | -0.59 | -19.10% | 3 | 43 | 0.41 | -0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 67.50 | 3.40 | 3.70 | 3.43 | -0.57 | -14.25% | 10 | 7 | 0.39 | -0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 4.80 | 4.90 | 5.00 | -0.50 | -9.10% | 38 | 8 | 0.38 | -0.58 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 8.20 | 8.50 | % | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 11.70 | 14.10 | % | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 15.60 | 19.40 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 21.20 | 24.10 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |