Options Chain for ATI INC COM (ATI) - $75.64 as of 5/27/2025 3:55:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.50 | 56.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.50 | 50.00 | 53.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 47.70 | 51.40 | 30.91 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 45.30 | 48.60 | 12.81 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 42.80 | 46.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 37.50 | 40.10 | 43.60 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 37.70 | 41.50 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 35.30 | 39.00 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.99 | 0.00 | -0.01 | 4/16/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 34.00 | 35.00 | 7.90 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:59:03 PM EST |
| 47.50 | 30.30 | 34.10 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.98 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 28.00 | 31.70 | 6.10 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 5/27/2025 1:59:03 PM EST |
| 52.50 | 25.40 | 29.20 | 14.90 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.97 | 0.00 | -0.02 | 5/2/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 24.40 | 25.80 | 4.30 | 0.00 | 0.00% | 0 | 48 | 0.81 | 0.96 | 0.00 | -0.02 | 4/29/2025 | 5/27/2025 1:59:03 PM EST |
| 57.50 | 20.90 | 23.40 | 6.40 | 0.00 | 0.00% | 0 | 36 | 0.58 | 0.95 | 0.01 | -0.03 | 5/1/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 18.90 | 20.20 | 16.21 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.94 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 62.50 | 17.20 | 18.30 | 9.80 | 0.00 | 0.00% | 0 | 48 | 0.48 | 0.93 | 0.01 | -0.03 | 5/7/2025 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 15.10 | 15.50 | 14.70 | +4.13 | +39.08% | 1 | 58 | 0.44 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 67.50 | 12.90 | 13.20 | 10.00 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.88 | 0.02 | -0.03 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 70.00 | 10.80 | 11.10 | 9.60 | +2.60 | +37.15% | 5 | 159 | 0.40 | 0.83 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 72.50 | 8.90 | 9.10 | 6.40 | 0.00 | 0.00% | 0 | 226 | 0.40 | 0.77 | 0.03 | -0.04 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 75.00 | 7.10 | 7.30 | 4.90 | 0.00 | 0.00% | 0 | 383 | 0.39 | 0.70 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 77.50 | 5.50 | 5.80 | 5.80 | +2.20 | +61.12% | 1 | 58 | 0.38 | 0.61 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 4.20 | 4.30 | 4.29 | +1.64 | +61.89% | 72 | 1,473 | 0.37 | 0.52 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 82.50 | 3.00 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 116 | 0.36 | 0.43 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 85.00 | 2.10 | 2.25 | 2.25 | +1.00 | +80.00% | 4 | 2,705 | 0.35 | 0.34 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 90.00 | 0.85 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.19 | 0.03 | -0.03 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 95.00 | 0.30 | 0.45 | 0.25 | +0.05 | +25.00% | 10 | 3 | 0.33 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 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 | 0.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 329 | 0.98 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 0.05 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 0.05 | 0.20 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 47.50 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 48 | 0.65 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 52.50 | 0.15 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 37 | 0.61 | -0.03 | 0.00 | -0.02 | 5/1/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 76 | 0.55 | -0.04 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 57.50 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 59 | 0.52 | -0.05 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 111 | 0.49 | -0.06 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 62.50 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 63 | 0.47 | -0.07 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 65.00 | 0.60 | 0.70 | 0.68 | -0.37 | -35.24% | 3 | 124 | 0.45 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 67.50 | 0.85 | 1.00 | 1.65 | 0.00 | 0.00% | 0 | 1,163 | 0.43 | -0.12 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 70.00 | 1.20 | 1.35 | 1.45 | -0.70 | -32.56% | 609 | 4,446 | 0.41 | -0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 72.50 | 1.75 | 1.90 | 1.75 | -1.95 | -52.71% | 13 | 97 | 0.39 | -0.23 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 75.00 | 2.45 | 2.60 | 2.50 | -1.50 | -37.50% | 7 | 321 | 0.38 | -0.30 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 77.50 | 3.30 | 3.50 | 3.70 | -1.80 | -32.73% | 1 | 34 | 0.37 | -0.39 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 80.00 | 4.40 | 4.60 | 4.80 | -2.10 | -30.44% | 1 | 199 | 0.37 | -0.48 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 82.50 | 5.80 | 6.00 | 6.00 | -2.80 | -31.82% | 2 | 3 | 0.36 | -0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 85.00 | 7.40 | 7.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.66 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 90.00 | 11.20 | 11.50 | % | 0 | 0 | 0.33 | -0.81 | 0.03 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 95.00 | 15.40 | 17.00 | % | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST |