Options Chain for ATI INC COM (ATI) - $178.98 as of 6/2/2026 12:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 127.80 | 132.00 | 129.90 | % | 2.60 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 55.00 | 123.00 | 127.00 | 125.00 | % | 2.27 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 60.00 | 118.00 | 122.00 | 120.00 | % | 2.00 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 65.00 | 112.90 | 117.10 | 115.00 | % | 1.77 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 70.00 | 108.10 | 112.10 | 110.10 | % | 1.57 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 75.00 | 103.00 | 107.20 | 105.10 | % | 1.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 80.00 | 98.50 | 102.20 | 100.35 | 101.16 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 85.00 | 93.10 | 97.30 | 95.20 | 67.70 | 0.00 | 0.00% | 1.12 | 0 | 23 | 1.50 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 11:58:49 AM EST |
| 87.50 | 90.80 | 94.80 | 92.80 | % | 1.06 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:49 AM EST | |||
| 90.00 | 88.50 | 92.40 | 90.45 | % | 1.01 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:49 AM EST | |||
| 92.50 | 85.70 | 89.90 | 87.80 | % | 0.95 | 0 | 30 | 1.36 | 1.00 | 0.00 | -0.02 | 6/2/2026 11:58:49 AM EST | |||
| 95.00 | 83.40 | 87.40 | 85.40 | 65.71 | 0.00 | 0.00% | 0.90 | 0 | 49 | 1.31 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 6/2/2026 11:58:49 AM EST |
| 97.50 | 80.80 | 85.00 | 82.90 | 66.03 | 0.00 | 0.00% | 0.85 | 0 | 34 | 1.28 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 11:58:49 AM EST |
| 100.00 | 78.40 | 82.50 | 80.45 | 57.16 | 0.00 | 0.00% | 0.80 | 0 | 25 | 1.23 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 6/2/2026 11:58:49 AM EST |
| 105.00 | 73.50 | 77.60 | 75.55 | 56.03 | 0.00 | 0.00% | 0.72 | 0 | 70 | 1.16 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 6/2/2026 11:58:49 AM EST |
| 110.00 | 69.30 | 72.60 | 70.95 | % | 0.65 | 0 | 55 | 1.05 | 0.99 | 0.00 | -0.03 | 6/2/2026 11:58:49 AM EST | |||
| 115.00 | 64.40 | 67.90 | 66.15 | 55.73 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.04 | 0.98 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 11:58:49 AM EST |
| 120.00 | 59.40 | 63.20 | 61.30 | 34.00 | 0.00 | 0.00% | 0.51 | 0 | 22 | 0.98 | 0.97 | 0.00 | -0.06 | 5/18/2026 | 6/2/2026 11:58:49 AM EST |
| 125.00 | 54.70 | 58.40 | 56.55 | 40.25 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.91 | 0.95 | 0.00 | -0.07 | 5/22/2026 | 6/2/2026 11:58:49 AM EST |
| 130.00 | 50.60 | 53.20 | 51.90 | 29.64 | 0.00 | 0.00% | 0.40 | 0 | 34 | 0.86 | 0.93 | 0.00 | -0.08 | 4/27/2026 | 6/2/2026 11:58:49 AM EST |
| 135.00 | 46.00 | 48.90 | 47.45 | 33.24 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.65 | 0.92 | 0.00 | -0.09 | 5/6/2026 | 6/2/2026 11:58:49 AM EST |
| 140.00 | 41.60 | 44.10 | 42.85 | 22.50 | 0.00 | 0.00% | 0.31 | 0 | 31 | 0.63 | 0.90 | 0.00 | -0.10 | 4/23/2026 | 6/2/2026 11:58:49 AM EST |
| 145.00 | 37.10 | 40.00 | 38.55 | 35.64 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.62 | 0.87 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 150.00 | 33.60 | 34.50 | 34.05 | 34.50 | +0.70 | +2.08% | 0.23 | 279 | 1,727 | 0.61 | 0.84 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 155.00 | 28.90 | 31.90 | 30.40 | 32.56 | +3.28 | +11.21% | 0.20 | 13 | 88 | 0.60 | 0.80 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 160.00 | 25.70 | 28.20 | 26.95 | 26.41 | +0.93 | +3.65% | 0.17 | 9 | 317 | 0.60 | 0.76 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 165.00 | 21.40 | 23.40 | 22.40 | 25.00 | +2.90 | +13.13% | 0.14 | 2 | 80 | 0.58 | 0.72 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 170.00 | 19.00 | 20.50 | 19.75 | 20.00 | +1.07 | +5.66% | 0.12 | 1 | 54 | 0.57 | 0.66 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 175.00 | 16.20 | 17.00 | 16.60 | 16.50 | +0.40 | +2.49% | 0.09 | 4 | 338 | 0.55 | 0.61 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 180.00 | 13.50 | 14.40 | 13.95 | 15.00 | +1.35 | +9.89% | 0.08 | 8 | 272 | 0.54 | 0.55 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 185.00 | 11.20 | 12.50 | 11.85 | 13.45 | +1.26 | +10.34% | 0.06 | 12 | 45 | 0.55 | 0.49 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 190.00 | 9.60 | 10.20 | 9.90 | 9.98 | -0.42 | -4.04% | 0.05 | 57 | 399 | 0.54 | 0.43 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 195.00 | 7.80 | 8.40 | 8.10 | 8.50 | +0.60 | +7.60% | 0.04 | 6 | 2,558 | 0.55 | 0.38 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 200.00 | 6.40 | 7.00 | 6.70 | 7.60 | +0.68 | +9.83% | 0.03 | 4 | 221 | 0.55 | 0.33 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 210.00 | 4.40 | 4.70 | 4.55 | 4.70 | +0.60 | +14.64% | 0.02 | 1 | 98 | 0.54 | 0.25 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 220.00 | 2.70 | 3.40 | 3.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2,536 | 0.55 | 0.19 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 230.00 | 1.70 | 2.95 | 2.33 | 2.45 | +0.77 | +45.84% | 0.01 | 1 | 40 | 0.57 | 0.14 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 240.00 | 0.90 | 2.00 | 1.45 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.10 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 11:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:49 AM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 11:58:49 AM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 6/2/2026 11:58:49 AM EST |
| 87.50 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.42 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 6/2/2026 11:58:49 AM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 6/2/2026 11:58:49 AM EST |
| 92.50 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.33 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 6/2/2026 11:58:49 AM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.29 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 6/2/2026 11:58:49 AM EST |
| 97.50 | 0.00 | 2.10 | 1.05 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.26 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 6/2/2026 11:58:49 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.22 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 6/2/2026 11:58:49 AM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.98 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 6/2/2026 11:58:49 AM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.09 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 6/2/2026 11:58:49 AM EST |
| 115.00 | 0.05 | 2.45 | 1.25 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.76 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 6/2/2026 11:58:49 AM EST |
| 120.00 | 0.05 | 2.55 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.03 | 0.00 | -0.06 | 4/21/2026 | 6/2/2026 11:58:49 AM EST |
| 125.00 | 0.05 | 2.65 | 1.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.65 | -0.05 | 0.00 | -0.07 | 5/26/2026 | 6/2/2026 11:58:49 AM EST |
| 130.00 | 0.05 | 2.30 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.59 | -0.07 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 135.00 | 0.90 | 2.40 | 1.65 | 1.35 | -0.51 | -27.42% | 0.01 | 2 | 13 | 0.63 | -0.08 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 140.00 | 1.85 | 2.95 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.65 | -0.10 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 145.00 | 1.10 | 3.70 | 2.40 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.57 | -0.13 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 150.00 | 2.90 | 4.30 | 3.60 | 3.80 | +0.49 | +14.81% | 0.02 | 1 | 181 | 0.60 | -0.16 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 155.00 | 3.50 | 5.00 | 4.25 | 4.50 | +0.39 | +9.49% | 0.03 | 4 | 63 | 0.55 | -0.20 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 160.00 | 4.80 | 6.30 | 5.55 | 5.60 | +1.10 | +24.45% | 0.03 | 9 | 26 | 0.57 | -0.24 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 165.00 | 6.60 | 7.70 | 7.15 | 6.80 | +0.38 | +5.92% | 0.04 | 3 | 40 | 0.56 | -0.28 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 170.00 | 8.00 | 9.50 | 8.75 | 8.13 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.56 | -0.34 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 175.00 | 9.80 | 11.60 | 10.70 | 10.71 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.56 | -0.39 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 180.00 | 13.10 | 14.00 | 13.55 | 12.66 | -0.76 | -5.67% | 0.08 | 1 | 35 | 0.56 | -0.45 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 11:58:49 AM EST |
| 185.00 | 14.30 | 16.70 | 15.50 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.01 | -0.16 | 6/2/2026 11:58:49 AM EST | |||
| 190.00 | 18.10 | 19.70 | 18.90 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.01 | -0.16 | 6/2/2026 11:58:49 AM EST | |||
| 195.00 | 20.80 | 23.00 | 21.90 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.52 | -0.62 | 0.01 | -0.16 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 200.00 | 24.30 | 26.80 | 25.55 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.53 | -0.67 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 11:58:49 AM EST |
| 210.00 | 32.00 | 34.60 | 33.30 | % | 0.16 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.13 | 6/2/2026 11:58:49 AM EST | |||
| 220.00 | 40.40 | 43.30 | 41.85 | % | 0.19 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.11 | 6/2/2026 11:58:49 AM EST | |||
| 230.00 | 49.50 | 52.30 | 50.90 | % | 0.22 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.09 | 6/2/2026 11:58:49 AM EST | |||
| 240.00 | 58.90 | 61.90 | 60.40 | % | 0.25 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.08 | 6/2/2026 11:58:49 AM EST |