Options Chain for ATI INC COM (ATI) - $204.20 as of 9/1/2026 3:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 79.90 | 82.50 | 81.20 | 106.16 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:07 PM EST |
| 125.00 | 74.80 | 77.50 | 76.15 | % | 0.61 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 130.00 | 69.90 | 72.50 | 71.20 | 71.80 | % | 0.55 | 2 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:07 PM EST | |
| 135.00 | 64.90 | 67.50 | 66.20 | % | 0.49 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 140.00 | 59.90 | 62.50 | 61.20 | 43.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 1:59:07 PM EST |
| 145.00 | 54.90 | 57.60 | 56.25 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 150.00 | 50.00 | 52.80 | 51.40 | % | 0.34 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 9/1/2026 1:59:07 PM EST | |||
| 155.00 | 45.00 | 47.70 | 46.35 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 9/1/2026 1:59:07 PM EST | |||
| 160.00 | 40.10 | 42.80 | 41.45 | 71.63 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.82 | 0.99 | 0.00 | -0.04 | 8/17/2026 | 9/1/2026 1:59:07 PM EST |
| 165.00 | 35.20 | 37.90 | 36.55 | 39.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 170.00 | 30.40 | 33.10 | 31.75 | 63.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.09 | 8/12/2026 | 9/1/2026 1:59:07 PM EST |
| 175.00 | 26.40 | 28.20 | 27.30 | 54.35 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.61 | 0.92 | 0.01 | -0.11 | 8/18/2026 | 9/1/2026 1:59:07 PM EST |
| 180.00 | 21.10 | 23.90 | 22.50 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.59 | 0.88 | 0.01 | -0.15 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 185.00 | 17.40 | 19.80 | 18.60 | 30.20 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.46 | 0.82 | 0.01 | -0.18 | 8/27/2026 | 9/1/2026 1:59:07 PM EST |
| 190.00 | 14.30 | 15.50 | 14.90 | 16.00 | -6.10 | -27.61% | 0.08 | 14 | 237 | 0.44 | 0.74 | 0.02 | -0.21 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 195.00 | 10.80 | 11.90 | 11.35 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 460 | 0.44 | 0.65 | 0.02 | -0.23 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 200.00 | 8.00 | 9.10 | 8.55 | 8.00 | -2.85 | -26.27% | 0.04 | 14 | 1,579 | 0.45 | 0.55 | 0.02 | -0.23 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 210.00 | 3.50 | 4.50 | 4.00 | 3.80 | -2.30 | -37.71% | 0.02 | 12 | 423 | 0.42 | 0.34 | 0.02 | -0.21 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 220.00 | 1.55 | 2.15 | 1.85 | 1.89 | -0.86 | -31.28% | 0.01 | 47 | 248 | 0.44 | 0.18 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 230.00 | 0.50 | 0.95 | 0.73 | 0.70 | -0.55 | -44.00% | 0.00 | 9 | 286 | 0.43 | 0.09 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 240.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.46 | 0.04 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 250.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 999 | 0.50 | 0.02 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.42 | +0.27 | +180.00% | 0.00 | 4 | 91 | 0.72 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 270.00 | 0.05 | 0.55 | 0.30 | 0.37 | +0.09 | +32.15% | 0.00 | 4 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:07 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:59:07 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:59:07 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 135.00 | 0.00 | 1.85 | 0.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 1:59:07 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:59:07 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:59:07 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 9/1/2026 1:59:07 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.99 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 9/1/2026 1:59:07 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 9/1/2026 1:59:07 PM EST |
| 165.00 | 0.05 | 0.80 | 0.43 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | -0.02 | 0.00 | -0.06 | 8/21/2026 | 9/1/2026 1:59:07 PM EST |
| 170.00 | 0.05 | 0.80 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | -0.05 | 0.00 | -0.09 | 8/24/2026 | 9/1/2026 1:59:07 PM EST |
| 175.00 | 0.65 | 1.00 | 0.83 | 0.75 | +0.05 | +7.15% | 0.00 | 1 | 43 | 0.49 | -0.08 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 180.00 | 0.95 | 1.55 | 1.25 | 1.17 | +0.07 | +6.37% | 0.01 | 3 | 24 | 0.46 | -0.12 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 185.00 | 1.60 | 2.40 | 2.00 | 1.99 | +0.39 | +24.38% | 0.01 | 7 | 90 | 0.45 | -0.18 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 190.00 | 2.70 | 3.60 | 3.15 | 3.21 | +0.53 | +19.78% | 0.02 | 7 | 85 | 0.45 | -0.26 | 0.02 | -0.21 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 195.00 | 4.30 | 5.30 | 4.80 | 4.90 | +1.41 | +40.41% | 0.02 | 3 | 31 | 0.45 | -0.35 | 0.02 | -0.23 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 200.00 | 6.20 | 7.40 | 6.80 | 7.09 | +1.79 | +33.78% | 0.03 | 6 | 185 | 0.44 | -0.45 | 0.02 | -0.23 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 210.00 | 12.00 | 13.10 | 12.55 | 13.30 | +2.40 | +22.02% | 0.06 | 77 | 936 | 0.43 | -0.66 | 0.02 | -0.21 | 9/1/2026 | 9/1/2026 1:59:07 PM EST |
| 220.00 | 19.20 | 21.90 | 20.55 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 267 | 0.42 | -0.82 | 0.01 | -0.15 | 8/31/2026 | 9/1/2026 1:59:07 PM EST |
| 230.00 | 28.20 | 30.90 | 29.55 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.63 | -0.91 | 0.01 | -0.09 | 8/27/2026 | 9/1/2026 1:59:07 PM EST |
| 240.00 | 37.90 | 40.60 | 39.25 | 16.11 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.72 | -0.96 | 0.00 | -0.05 | 8/12/2026 | 9/1/2026 1:59:07 PM EST |
| 250.00 | 47.80 | 50.50 | 49.15 | 22.83 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.98 | 0.00 | -0.03 | 8/17/2026 | 9/1/2026 1:59:07 PM EST |
| 260.00 | 57.80 | 60.50 | 59.15 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 9/1/2026 1:59:07 PM EST | |||
| 270.00 | 67.80 | 70.50 | 69.15 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 280.00 | 77.80 | 80.50 | 79.15 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 290.00 | 87.80 | 90.50 | 89.15 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST | |||
| 300.00 | 97.80 | 100.50 | 99.15 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:07 PM EST |