Options Chain for ATI INC COM (ATI) - $170.53 as of 5/29/2026 3:48:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 73.30 | 76.40 | 74.85 | % | 0.75 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 105.00 | 68.30 | 72.00 | 70.15 | % | 0.67 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 110.00 | 63.50 | 66.70 | 65.10 | 59.73 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 115.00 | 58.60 | 61.80 | 60.20 | 55.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 120.00 | 53.40 | 57.10 | 55.25 | % | 0.46 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/29/2026 12:58:57 PM EST | |||
| 125.00 | 48.60 | 52.20 | 50.40 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 5/29/2026 12:58:57 PM EST | |||
| 130.00 | 44.20 | 47.10 | 45.65 | % | 0.35 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 5/29/2026 12:58:57 PM EST | |||
| 135.00 | 39.20 | 42.00 | 40.60 | 33.70 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.98 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 140.00 | 34.60 | 37.10 | 35.85 | 26.10 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.89 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 12:58:57 PM EST |
| 145.00 | 30.00 | 32.40 | 31.20 | 18.16 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.75 | 0.94 | 0.01 | -0.09 | 5/21/2026 | 5/29/2026 12:58:57 PM EST |
| 150.00 | 25.60 | 27.10 | 26.35 | 25.85 | +4.55 | +21.37% | 0.18 | 2 | 137 | 0.72 | 0.91 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 155.00 | 21.10 | 23.60 | 22.35 | 17.87 | 0.00 | 0.00% | 0.14 | 0 | 121 | 0.49 | 0.86 | 0.01 | -0.14 | 5/27/2026 | 5/29/2026 12:58:57 PM EST |
| 160.00 | 16.80 | 19.60 | 18.20 | 18.20 | +4.75 | +35.32% | 0.11 | 13 | 1,577 | 0.53 | 0.80 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 165.00 | 13.30 | 15.00 | 14.15 | 14.00 | +3.65 | +35.27% | 0.09 | 23 | 388 | 0.50 | 0.72 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 170.00 | 10.40 | 11.20 | 10.80 | 11.15 | +3.14 | +39.21% | 0.06 | 36 | 779 | 0.48 | 0.64 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 175.00 | 7.70 | 8.50 | 8.10 | 8.10 | +2.47 | +43.88% | 0.05 | 38 | 2,145 | 0.48 | 0.54 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 180.00 | 5.70 | 6.20 | 5.95 | 5.90 | +1.80 | +43.91% | 0.03 | 27 | 945 | 0.48 | 0.44 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 185.00 | 3.70 | 4.50 | 4.10 | 4.35 | +1.35 | +45.00% | 0.02 | 6 | 256 | 0.47 | 0.35 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 190.00 | 2.45 | 3.20 | 2.83 | 2.88 | +0.98 | +51.58% | 0.01 | 13 | 1,270 | 0.47 | 0.26 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 195.00 | 1.80 | 2.20 | 2.00 | 1.99 | +0.56 | +39.17% | 0.01 | 4 | 1,691 | 0.48 | 0.19 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 200.00 | 1.20 | 1.80 | 1.50 | 1.40 | +0.49 | +53.85% | 0.01 | 48 | 612 | 0.51 | 0.14 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 210.00 | 0.40 | 0.85 | 0.63 | 0.70 | +0.25 | +55.56% | 0.00 | 1 | 1,202 | 0.50 | 0.06 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 11 | 0.49 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/29/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:57 PM EST | |||
| 110.00 | 0.10 | 0.70 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:57 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 12:58:57 PM EST |
| 125.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 12:58:57 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 12:58:57 PM EST |
| 135.00 | 0.05 | 0.45 | 0.25 | 0.36 | +0.01 | +2.86% | 0.00 | 2 | 68 | 0.57 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 140.00 | 0.10 | 0.65 | 0.38 | 0.37 | -0.38 | -50.67% | 0.00 | 4 | 40 | 0.55 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 145.00 | 0.50 | 1.15 | 0.83 | 0.78 | -0.34 | -30.36% | 0.01 | 14 | 92 | 0.59 | -0.06 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 150.00 | 0.90 | 1.50 | 1.20 | 1.55 | -0.25 | -13.89% | 0.01 | 2 | 90 | 0.56 | -0.09 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 155.00 | 1.45 | 2.25 | 1.85 | 1.55 | -1.25 | -44.65% | 0.01 | 16 | 24 | 0.55 | -0.14 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 160.00 | 2.35 | 3.10 | 2.73 | 2.83 | -1.27 | -30.98% | 0.02 | 4 | 54 | 0.53 | -0.20 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 165.00 | 3.50 | 4.40 | 3.95 | 3.85 | -2.35 | -37.91% | 0.02 | 1 | 27 | 0.52 | -0.28 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 170.00 | 5.20 | 6.20 | 5.70 | 6.00 | -2.45 | -29.00% | 0.03 | 1 | 176 | 0.51 | -0.36 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 12:58:57 PM EST |
| 175.00 | 7.40 | 8.50 | 7.95 | 8.00 | % | 0.05 | 3 | 0 | 0.49 | -0.46 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 12:58:57 PM EST | |
| 180.00 | 9.80 | 11.30 | 10.55 | 10.00 | % | 0.06 | 4 | 0 | 0.49 | -0.56 | 0.02 | -0.21 | 5/29/2026 | 5/29/2026 12:58:57 PM EST | |
| 185.00 | 13.20 | 14.80 | 14.00 | % | 0.08 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.19 | 5/29/2026 12:58:57 PM EST | |||
| 190.00 | 17.00 | 18.50 | 17.75 | % | 0.09 | 0 | 0 | 0.49 | -0.74 | 0.02 | -0.17 | 5/29/2026 12:58:57 PM EST | |||
| 195.00 | 20.30 | 23.00 | 21.65 | % | 0.11 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.14 | 5/29/2026 12:58:57 PM EST | |||
| 200.00 | 24.70 | 27.10 | 25.90 | % | 0.13 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.11 | 5/29/2026 12:58:57 PM EST | |||
| 210.00 | 34.00 | 36.50 | 35.25 | % | 0.17 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.06 | 5/29/2026 12:58:57 PM EST | |||
| 220.00 | 44.50 | 46.90 | 45.70 | % | 0.21 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 5/29/2026 12:58:57 PM EST | |||
| 230.00 | 53.20 | 57.30 | 55.25 | % | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/29/2026 12:58:57 PM EST | |||
| 240.00 | 63.20 | 67.00 | 65.10 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/29/2026 12:58:57 PM EST |