Options Chain for ATI INC COM (ATI) - $95.52 as of 7/29/2025 3:05:35 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 | 38.30 | 41.50 | 39.90 | 37.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 34.20 | 36.50 | 35.35 | % | 0.59 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 65.00 | 29.30 | 31.00 | 30.15 | % | 0.46 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 24.80 | 27.10 | 25.95 | % | 0.37 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 20.20 | 21.80 | 21.00 | % | 0.28 | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 16.00 | 16.50 | 16.25 | 15.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | 0.85 | 0.01 | -0.04 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 82.50 | 14.00 | 14.40 | 14.20 | 13.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | 0.82 | 0.02 | -0.05 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 12.10 | 12.50 | 12.30 | % | 0.14 | 0 | 0 | 0.46 | 0.77 | 0.02 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 87.50 | 10.20 | 10.60 | 10.40 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 8.60 | 8.90 | 8.75 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 92.50 | 7.10 | 7.40 | 7.25 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.43 | 0.61 | 0.03 | -0.06 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 5.70 | 6.00 | 5.85 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.42 | 0.54 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 97.50 | 4.50 | 4.80 | 4.65 | 3.51 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | 0.47 | 0.03 | -0.06 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 100.00 | 3.60 | 3.80 | 3.70 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.40 | 0.40 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 105.00 | 2.05 | 2.25 | 2.15 | 2.25 | -0.15 | -6.25% | 0.02 | 4 | 119 | 0.39 | 0.28 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 110.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.35 | -23.34% | 0.01 | 30 | 4 | 0.38 | 0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 0.50 | 0.70 | 0.60 | 0.80 | +0.23 | +40.36% | 0.01 | 6 | 11 | 0.38 | 0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.06 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 60.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 0.40 | 0.50 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 0.70 | 0.95 | 0.83 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 1.30 | 1.55 | 1.43 | 1.23 | -0.52 | -29.72% | 0.02 | 1 | 4 | 0.47 | -0.15 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 82.50 | 1.75 | 2.05 | 1.90 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | -0.18 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 85.00 | 2.30 | 2.60 | 2.45 | % | 0.03 | 0 | 0 | 0.45 | -0.23 | 0.02 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 87.50 | 2.90 | 3.20 | 3.05 | 2.90 | % | 0.03 | 1 | 0 | 0.44 | -0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 90.00 | 3.70 | 4.00 | 3.85 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.02 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 92.50 | 4.70 | 5.10 | 4.90 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.42 | -0.39 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 95.00 | 5.80 | 6.10 | 5.95 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.46 | 0.03 | -0.06 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 97.50 | 7.20 | 7.60 | 7.40 | % | 0.08 | 0 | 0 | 0.40 | -0.53 | 0.03 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 8.70 | 9.10 | 8.90 | % | 0.09 | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 12.20 | 12.60 | 12.40 | % | 0.12 | 0 | 0 | 0.39 | -0.72 | 0.02 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 16.30 | 16.70 | 16.50 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 20.30 | 21.40 | 20.85 | % | 0.18 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 24.90 | 26.60 | 25.75 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 28.80 | 32.00 | 30.40 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 130.00 | 34.20 | 37.00 | 35.60 | % | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 135.00 | 39.20 | 41.50 | 40.35 | % | 0.30 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |