Options Chain for ATI INC COM (ATI) - $82.50 as of 6/20/2025 8:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.10 | 30.20 | % | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 21.40 | 25.50 | % | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 65.00 | 18.60 | 19.20 | % | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 14.30 | 14.90 | % | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.05 | 6/20/2025 4:00:05 PM EST | |||
| 75.00 | 10.50 | 11.00 | % | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.05 | 6/20/2025 4:00:05 PM EST | |||
| 77.50 | 8.80 | 9.20 | % | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.05 | 6/20/2025 4:00:05 PM EST | |||
| 80.00 | 7.30 | 7.80 | 7.30 | % | 75 | 0 | 0.43 | 0.62 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 82.50 | 5.00 | 6.40 | 5.90 | % | 21 | 0 | 0.46 | 0.55 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 85.00 | 4.80 | 5.20 | 4.70 | -0.75 | -13.77% | 10 | 2 | 0.44 | 0.48 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 87.50 | 3.70 | 4.00 | 3.70 | -0.49 | -11.70% | 5 | 1 | 0.44 | 0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 1.95 | 3.20 | 3.00 | % | 3 | 0 | 0.44 | 0.34 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 92.50 | 2.15 | 2.40 | 2.15 | % | 17 | 0 | 0.43 | 0.28 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 95.00 | 1.55 | 1.75 | 1.65 | -0.44 | -21.06% | 3 | 10 | 0.42 | 0.23 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 100.00 | 0.75 | 1.00 | 0.92 | -0.19 | -17.12% | 1 | 1 | 0.41 | 0.14 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 105.00 | 0.35 | 0.55 | 0.45 | -0.08 | -15.10% | 6 | 4 | 0.40 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 110.00 | 0.10 | 1.05 | 0.23 | -0.05 | -17.86% | 4 | 96 | 0.50 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.10 | % | 250 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.30 | 0.50 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 0.50 | 0.75 | 0.60 | % | 30 | 0 | 0.60 | -0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 65.00 | 0.90 | 1.15 | % | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 1.55 | 1.80 | 1.75 | +0.20 | +12.91% | 24 | 6 | 0.51 | -0.18 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 2.70 | 2.90 | 2.90 | % | 50 | 0 | 0.49 | -0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 77.50 | 3.40 | 3.70 | 3.70 | % | 19 | 0 | 0.47 | -0.32 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 80.00 | 4.30 | 4.70 | 4.60 | % | 36 | 0 | 0.46 | -0.38 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 82.50 | 5.40 | 5.80 | 5.70 | % | 11 | 0 | 0.45 | -0.45 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 85.00 | 6.70 | 7.10 | 7.10 | +0.70 | +10.94% | 3 | 6 | 0.45 | -0.52 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 87.50 | 8.10 | 8.60 | 8.60 | % | 21 | 0 | 0.44 | -0.59 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 90.00 | 9.70 | 10.10 | 10.10 | % | 3 | 0 | 0.43 | -0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST | |
| 92.50 | 11.50 | 11.90 | % | 0 | 0 | 0.42 | -0.72 | 0.03 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 95.00 | 13.30 | 13.90 | % | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.04 | 6/20/2025 4:00:05 PM EST | |||
| 100.00 | 17.70 | 18.20 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.03 | 6/20/2025 4:00:05 PM EST | |||
| 105.00 | 20.70 | 24.60 | % | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 110.00 | 25.60 | 29.60 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 115.00 | 30.50 | 34.60 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 120.00 | 35.50 | 39.60 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 125.00 | 40.60 | 44.60 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |