Options Chain for ATI INC COM (ATI) - $72.92 as of 8/12/2025 2:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.20 | 22.10 | 20.15 | % | 0.37 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 60.00 | 13.50 | 15.80 | 14.65 | % | 0.24 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 65.00 | 9.60 | 10.60 | 10.10 | 8.29 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 67.50 | 6.10 | 8.40 | 7.25 | % | 0.11 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 4.60 | 6.10 | 5.35 | 5.52 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | 0.96 | 0.03 | -0.05 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 72.50 | 2.70 | 3.00 | 2.85 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.83 | 0.09 | -0.12 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 1.00 | 1.20 | 1.10 | 0.49 | +0.04 | +8.89% | 0.01 | 1 | 67 | 0.35 | 0.53 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 77.50 | 0.15 | 0.25 | 0.20 | 0.14 | -0.16 | -53.34% | 0.00 | 20 | 233 | 0.33 | 0.16 | 0.10 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.58 | 0.02 | 0.02 | -0.02 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.19 | -86.37% | 0.00 | 1 | 123 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 87.50 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.76 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:03 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 351 | 3.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.20 | -74.08% | 0.00 | 2 | 54 | 0.51 | -0.04 | 0.03 | -0.05 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 72.50 | 0.20 | 0.35 | 0.28 | 0.18 | -0.94 | -83.93% | 0.00 | 6 | 43 | 0.38 | -0.17 | 0.09 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 0.90 | 1.00 | 0.95 | 1.18 | -1.14 | -49.14% | 0.01 | 3 | 244 | 0.36 | -0.47 | 0.16 | -0.16 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 77.50 | 2.45 | 2.65 | 2.55 | 3.80 | -0.85 | -18.28% | 0.03 | 1 | 153 | 0.31 | -0.84 | 0.10 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 4.10 | 6.90 | 5.50 | 7.19 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.38 | -0.98 | 0.02 | -0.02 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 82.50 | 5.60 | 9.40 | 7.50 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:03 AM EST |
| 85.00 | 8.40 | 11.90 | 10.15 | 11.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 87.50 | 11.10 | 14.20 | 12.65 | 14.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 90.00 | 13.50 | 16.90 | 15.20 | 12.28 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.28 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 92.50 | 16.00 | 19.30 | 17.65 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 308 | 2.48 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 95.00 | 18.20 | 21.90 | 20.05 | 23.10 | 0.00 | 0.00% | 0.21 | 0 | 19 | 2.71 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 97.50 | 20.80 | 24.40 | 22.60 | 21.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 100.00 | 23.20 | 26.90 | 25.05 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 105.00 | 28.10 | 31.90 | 30.00 | 11.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:03 AM EST |
| 110.00 | 33.10 | 36.00 | 34.55 | 24.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 115.00 | 38.30 | 41.90 | 40.10 | % | 0.35 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 120.00 | 43.30 | 46.70 | 45.00 | % | 0.38 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 125.00 | 48.20 | 51.90 | 50.05 | % | 0.40 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |