Options Chain for ATI INC COM (ATI) - $78.44 as of 9/18/2025 10:11:17 AM 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 | 22.20 | 25.50 | 23.85 | 23.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 60.00 | 17.30 | 20.60 | 18.95 | 13.45 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:03 PM EST |
| 65.00 | 13.00 | 14.50 | 13.75 | 8.70 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:03 PM EST |
| 67.50 | 10.50 | 12.00 | 11.25 | 9.83 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 4:00:03 PM EST |
| 70.00 | 7.80 | 9.00 | 8.40 | 8.58 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 72.50 | 5.30 | 6.40 | 5.85 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 44 | 1.40 | 0.98 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 75.00 | 3.60 | 3.80 | 3.70 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 268 | 0.43 | 0.88 | 0.06 | -0.19 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 77.50 | 1.60 | 1.75 | 1.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 656 | 0.44 | 0.66 | 0.13 | -0.31 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.41 | 0.31 | 0.13 | -0.27 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.51 | 0.08 | 0.06 | -0.09 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.50 | 0.01 | 0.01 | -0.01 | 9/5/2025 | 9/17/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 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 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.45 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 411 | 2.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.88 | -0.02 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.55 | -0.12 | 0.06 | -0.19 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 77.50 | 0.60 | 0.70 | 0.65 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.48 | -0.34 | 0.13 | -0.31 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 80.00 | 1.85 | 2.05 | 1.95 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.69 | 0.13 | -0.27 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 82.50 | 3.80 | 4.30 | 4.05 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 362 | 0.89 | -0.92 | 0.06 | -0.09 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 85.00 | 5.50 | 6.80 | 6.15 | 9.46 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.97 | -0.99 | 0.01 | -0.01 | 8/1/2025 | 9/17/2025 4:00:03 PM EST |
| 87.50 | 7.80 | 10.40 | 9.10 | 12.37 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 90.00 | 9.80 | 12.80 | 11.30 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:03 PM EST |
| 92.50 | 13.10 | 15.10 | 14.10 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:03 PM EST |
| 95.00 | 14.40 | 18.00 | 16.20 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:03 PM EST |
| 97.50 | 17.00 | 20.70 | 18.85 | % | 0.19 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 100.00 | 19.50 | 23.20 | 21.35 | % | 0.21 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 105.00 | 24.80 | 28.20 | 26.50 | % | 0.25 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 110.00 | 29.50 | 33.20 | 31.35 | 16.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:03 PM EST |
| 115.00 | 34.50 | 38.00 | 36.25 | % | 0.32 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 120.00 | 39.60 | 43.20 | 41.40 | % | 0.34 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 125.00 | 45.20 | 48.00 | 46.60 | % | 0.37 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 130.00 | 49.50 | 53.30 | 51.40 | % | 0.40 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 135.00 | 54.40 | 58.00 | 56.20 | % | 0.42 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST |