Options Chain for ATI INC COM (ATI) - $115.76 as of 12/23/2025 2:38:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 74.80 | 78.70 | 76.75 | % | 1.92 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 42.50 | 72.30 | 76.20 | 74.25 | % | 1.75 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 45.00 | 69.80 | 73.70 | 71.75 | % | 1.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 47.50 | 67.30 | 71.20 | 69.25 | 31.10 | 0.00 | 0.00% | 1.46 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 12:58:59 PM EST |
| 50.00 | 64.80 | 68.70 | 66.75 | % | 1.33 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 55.00 | 59.80 | 63.70 | 61.75 | 30.25 | 0.00 | 0.00% | 1.12 | 0 | 13 | 2.32 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/23/2025 12:58:59 PM EST |
| 60.00 | 54.90 | 58.60 | 56.75 | 19.00 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 12:58:59 PM EST |
| 65.00 | 49.90 | 53.30 | 51.60 | 45.00 | 0.00 | 0.00% | 0.79 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 67.50 | 47.40 | 50.70 | 49.05 | 33.38 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 70.00 | 44.90 | 47.90 | 46.40 | 30.70 | 0.00 | 0.00% | 0.66 | 0 | 37 | 1.52 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:59 PM EST |
| 72.50 | 42.40 | 45.20 | 43.80 | 12.60 | 0.00 | 0.00% | 0.60 | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 12:58:59 PM EST |
| 75.00 | 39.90 | 42.90 | 41.40 | 25.80 | 0.00 | 0.00% | 0.55 | 0 | 49 | 1.34 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:59 PM EST |
| 77.50 | 37.40 | 40.30 | 38.85 | 10.20 | 0.00 | 0.00% | 0.50 | 0 | 88 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 12:58:59 PM EST |
| 80.00 | 35.00 | 37.90 | 36.45 | 29.06 | 0.00 | 0.00% | 0.46 | 0 | 194 | 1.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:59 PM EST |
| 82.50 | 32.50 | 35.30 | 33.90 | 14.80 | 0.00 | 0.00% | 0.41 | 0 | 88 | 1.09 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 12/23/2025 12:58:59 PM EST |
| 85.00 | 30.00 | 32.30 | 31.15 | 25.36 | 0.00 | 0.00% | 0.37 | 0 | 204 | 0.90 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 87.50 | 27.50 | 30.40 | 28.95 | 27.00 | 0.00 | 0.00% | 0.33 | 0 | 192 | 0.96 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 25.10 | 27.50 | 26.30 | 26.44 | 0.00 | 0.00% | 0.29 | 0 | 233 | 0.81 | 0.98 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 92.50 | 22.60 | 25.40 | 24.00 | 18.49 | 0.00 | 0.00% | 0.26 | 0 | 105 | 0.81 | 0.98 | 0.00 | -0.03 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 95.00 | 20.10 | 23.00 | 21.55 | 14.26 | 0.00 | 0.00% | 0.23 | 0 | 208 | 0.76 | 0.96 | 0.01 | -0.03 | 12/17/2025 | 12/23/2025 12:58:59 PM EST |
| 97.50 | 17.70 | 20.40 | 19.05 | 16.06 | 0.00 | 0.00% | 0.20 | 0 | 670 | 0.67 | 0.95 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 15.80 | 17.90 | 16.85 | 17.20 | +3.59 | +26.38% | 0.17 | 10 | 1,353 | 0.61 | 0.92 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 12.20 | 12.70 | 12.45 | 11.87 | -0.13 | -1.09% | 0.12 | 50 | 299 | 0.38 | 0.86 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 110.00 | 8.10 | 8.60 | 8.35 | 8.37 | -0.23 | -2.68% | 0.08 | 2 | 281 | 0.36 | 0.75 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 4.70 | 5.10 | 4.90 | 5.10 | +0.22 | +4.51% | 0.04 | 4 | 1,289 | 0.33 | 0.58 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 120.00 | 2.40 | 2.60 | 2.50 | 2.40 | -0.20 | -7.70% | 0.02 | 124 | 941 | 0.32 | 0.37 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 125.00 | 1.00 | 1.10 | 1.05 | 1.20 | +0.15 | +14.29% | 0.01 | 5 | 625 | 0.31 | 0.21 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 7 | 20 | 0.30 | 0.10 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 8 | 0.30 | 0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 12/23/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:59 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 12:58:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:59 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:59 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:59 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 12:58:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 12:58:59 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:58:59 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:59 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.74 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.68 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 12:58:59 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 93 | 171 | 0.53 | -0.01 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.51 | -0.02 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 92.50 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.49 | -0.02 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 12:58:59 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.45 | -0.04 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 12:58:59 PM EST |
| 97.50 | 0.20 | 0.35 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.43 | -0.05 | 0.01 | -0.04 | 12/18/2025 | 12/23/2025 12:58:59 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.08 | -19.05% | 0.00 | 1 | 299 | 0.40 | -0.08 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 105.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.10 | -12.20% | 0.01 | 2 | 42 | 0.38 | -0.14 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 110.00 | 1.50 | 1.65 | 1.58 | 1.60 | -0.20 | -11.12% | 0.01 | 2 | 79 | 0.36 | -0.25 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 115.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.30 | -8.58% | 0.03 | 28 | 15 | 0.33 | -0.42 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 120.00 | 5.60 | 5.90 | 5.75 | 6.00 | +0.10 | +1.70% | 0.05 | 4 | 2 | 0.32 | -0.63 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 12:58:59 PM EST |
| 125.00 | 9.10 | 9.60 | 9.35 | % | 0.07 | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.06 | 12/23/2025 12:58:59 PM EST | |||
| 130.00 | 12.90 | 15.50 | 14.20 | % | 0.11 | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.04 | 12/23/2025 12:58:59 PM EST | |||
| 135.00 | 17.30 | 20.40 | 18.85 | % | 0.14 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 12/23/2025 12:58:59 PM EST | |||
| 140.00 | 22.10 | 25.40 | 23.75 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/23/2025 12:58:59 PM EST |