Options Chain for ATI INC COM (ATI) - $89.31 as of 7/11/2025 8:05:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 62.60 | 66.40 | 64.50 | % | 2.58 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 27.50 | 59.90 | 63.60 | 61.75 | % | 2.25 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 30.00 | 57.60 | 61.40 | 59.50 | 54.20 | 0.00 | 0.00% | 1.98 | 0 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:05 PM EST |
| 32.50 | 55.00 | 58.90 | 56.95 | 49.82 | 0.00 | 0.00% | 1.75 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 35.00 | 52.40 | 56.40 | 54.40 | % | 1.55 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 37.50 | 49.90 | 53.90 | 51.90 | 44.86 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 40.00 | 47.50 | 51.40 | 49.45 | 7.90 | 0.00 | 0.00% | 1.24 | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 4:00:05 PM EST |
| 42.50 | 45.00 | 48.90 | 46.95 | 7.20 | 0.00 | 0.00% | 1.10 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 4:00:05 PM EST |
| 45.00 | 43.80 | 44.90 | 44.35 | 39.75 | 0.00 | 0.00% | 0.99 | 0 | 14 | 3.06 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:05 PM EST |
| 47.50 | 40.00 | 43.90 | 41.95 | 5.10 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:05 PM EST |
| 50.00 | 37.50 | 41.40 | 39.45 | 6.10 | 0.00 | 0.00% | 0.79 | 0 | 4 | 3.50 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 4:00:05 PM EST |
| 52.50 | 35.10 | 38.90 | 37.00 | 28.00 | 0.00 | 0.00% | 0.70 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:05 PM EST |
| 55.00 | 32.40 | 36.40 | 34.40 | 4.30 | 0.00 | 0.00% | 0.63 | 0 | 48 | 2.70 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 4:00:05 PM EST |
| 57.50 | 30.10 | 33.90 | 32.00 | 6.40 | 0.00 | 0.00% | 0.56 | 0 | 36 | 2.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 4:00:05 PM EST |
| 60.00 | 27.80 | 31.50 | 29.65 | 29.35 | +1.50 | +5.39% | 0.49 | 7 | 54 | 2.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 62.50 | 24.90 | 29.00 | 26.95 | 20.63 | 0.00 | 0.00% | 0.43 | 0 | 48 | 2.12 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 65.00 | 22.80 | 26.50 | 24.65 | 20.70 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.83 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 67.50 | 20.10 | 24.00 | 22.05 | 20.52 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 70.00 | 18.90 | 20.40 | 19.65 | 17.10 | 0.00 | 0.00% | 0.28 | 0 | 303 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 72.50 | 15.70 | 18.20 | 16.95 | 15.35 | 0.00 | 0.00% | 0.23 | 0 | 208 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 75.00 | 13.60 | 15.40 | 14.50 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 301 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:05 PM EST |
| 77.50 | 11.20 | 13.20 | 12.20 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 57 | 0.98 | 0.98 | 0.01 | -0.03 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 80.00 | 8.30 | 11.30 | 9.80 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 1,486 | 0.79 | 0.98 | 0.01 | -0.04 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 82.50 | 6.90 | 7.40 | 7.15 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.40 | 0.90 | 0.03 | -0.09 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 85.00 | 4.50 | 4.90 | 4.70 | 4.30 | +0.15 | +3.62% | 0.06 | 304 | 2,158 | 0.33 | 0.84 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 87.50 | 2.60 | 2.80 | 2.70 | 2.45 | +0.45 | +22.50% | 0.03 | 10 | 243 | 0.32 | 0.69 | 0.09 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 90.00 | 1.15 | 1.30 | 1.23 | 1.27 | +0.51 | +67.11% | 0.01 | 38 | 405 | 0.30 | 0.45 | 0.11 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 92.50 | 0.30 | 0.50 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.29 | 0.22 | 0.08 | -0.08 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.35 | 0.09 | 0.04 | -0.05 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.25 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 329 | 4.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/11/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/11/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,162 | 1.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8,040 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:05 PM EST |
| 77.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.60 | -0.02 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.68 | -0.02 | 0.01 | -0.04 | 7/7/2025 | 7/11/2025 4:00:05 PM EST |
| 82.50 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.40 | -0.10 | 0.03 | -0.09 | 7/9/2025 | 7/11/2025 4:00:05 PM EST |
| 85.00 | 0.20 | 0.75 | 0.48 | 0.45 | -0.28 | -38.36% | 0.01 | 6 | 433 | 0.40 | -0.16 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 87.50 | 0.70 | 0.90 | 0.80 | 0.83 | -1.23 | -59.71% | 0.01 | 2 | 78 | 0.32 | -0.31 | 0.09 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 90.00 | 1.80 | 1.95 | 1.88 | 2.20 | -1.00 | -31.25% | 0.02 | 1 | 10 | 0.32 | -0.55 | 0.11 | -0.11 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 92.50 | 3.40 | 3.80 | 3.60 | % | 0.04 | 0 | 0 | 0.31 | -0.78 | 0.08 | -0.08 | 7/11/2025 4:00:05 PM EST | |||
| 95.00 | 4.10 | 7.80 | 5.95 | 7.82 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.89 | -0.91 | 0.04 | -0.05 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 100.00 | 9.00 | 12.70 | 10.85 | % | 0.11 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |