Options Chain for ATI INC COM (ATI) - $154.28 as of 2/20/2026 5:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 87.00 | 90.40 | 88.70 | % | 1.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 75.00 | 82.00 | 85.40 | 83.70 | 81.05 | +28.05 | +52.93% | 1.12 | 4 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 80.00 | 77.10 | 80.40 | 78.75 | 45.76 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:35 PM EST |
| 85.00 | 72.10 | 76.10 | 74.10 | 41.01 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:35 PM EST |
| 90.00 | 67.10 | 71.20 | 69.15 | % | 0.77 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 95.00 | 62.10 | 66.20 | 64.15 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 100.00 | 57.20 | 61.20 | 59.20 | 48.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 105.00 | 52.20 | 56.30 | 54.25 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 110.00 | 47.30 | 51.30 | 49.30 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 115.00 | 42.30 | 45.60 | 43.95 | % | 0.38 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 120.00 | 37.40 | 40.00 | 38.70 | 28.94 | 0.00 | 0.00% | 0.32 | 0 | 32 | 0.82 | 0.98 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 125.00 | 32.60 | 35.50 | 34.05 | 29.00 | +7.20 | +33.03% | 0.27 | 2 | 23 | 0.66 | 0.96 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 130.00 | 27.80 | 30.80 | 29.30 | 27.19 | +2.80 | +11.48% | 0.23 | 1 | 202 | 0.65 | 0.94 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 135.00 | 23.20 | 25.60 | 24.40 | 24.57 | +5.02 | +25.68% | 0.18 | 7 | 64 | 0.55 | 0.90 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 140.00 | 19.90 | 21.80 | 20.85 | 20.00 | +4.55 | +29.45% | 0.15 | 25 | 69 | 0.49 | 0.85 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 145.00 | 15.30 | 17.30 | 16.30 | 16.00 | +4.05 | +33.90% | 0.11 | 39 | 113 | 0.43 | 0.79 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 150.00 | 12.20 | 13.40 | 12.80 | 12.02 | +3.02 | +33.56% | 0.09 | 34 | 356 | 0.44 | 0.71 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 155.00 | 8.90 | 9.70 | 9.30 | 8.82 | +2.52 | +40.00% | 0.06 | 61 | 160 | 0.41 | 0.61 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 160.00 | 6.10 | 7.20 | 6.65 | 6.30 | +2.60 | +70.27% | 0.04 | 41 | 40 | 0.40 | 0.50 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 165.00 | 3.90 | 4.70 | 4.30 | 3.70 | +0.95 | +34.55% | 0.03 | 7 | 67 | 0.39 | 0.39 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 170.00 | 2.45 | 3.10 | 2.78 | 2.60 | +0.90 | +52.95% | 0.02 | 27 | 10 | 0.38 | 0.28 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 175.00 | 1.25 | 2.00 | 1.63 | 1.60 | % | 0.01 | 7 | 0 | 0.38 | 0.20 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 180.00 | 0.95 | 1.25 | 1.10 | 0.95 | +0.38 | +66.67% | 0.01 | 1 | 831 | 0.39 | 0.13 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 185.00 | 0.45 | 0.95 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.09 | 0.01 | -0.05 | 2/17/2026 | 2/20/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:35 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:35 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:35 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:35 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.94 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.76 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | -0.02 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 125.00 | 0.20 | 0.60 | 0.40 | 0.51 | -0.19 | -27.15% | 0.00 | 6 | 59 | 0.51 | -0.04 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 130.00 | 0.50 | 1.00 | 0.75 | 0.95 | -0.20 | -17.40% | 0.01 | 13 | 34 | 0.52 | -0.06 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 135.00 | 0.85 | 1.25 | 1.05 | 1.10 | -0.68 | -38.21% | 0.01 | 8 | 18 | 0.48 | -0.10 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 140.00 | 1.20 | 2.05 | 1.63 | 1.90 | -0.70 | -26.93% | 0.01 | 4 | 19 | 0.46 | -0.15 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 145.00 | 2.10 | 2.70 | 2.40 | 2.60 | -1.20 | -31.58% | 0.02 | 25 | 12 | 0.44 | -0.21 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 150.00 | 3.20 | 4.10 | 3.65 | 4.00 | -1.60 | -28.58% | 0.02 | 25 | 12 | 0.43 | -0.29 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 155.00 | 4.90 | 5.80 | 5.35 | 5.80 | -2.90 | -33.34% | 0.03 | 50 | 2 | 0.41 | -0.39 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 160.00 | 6.80 | 8.00 | 7.40 | % | 0.05 | 0 | 0 | 0.39 | -0.50 | 0.02 | -0.13 | 2/20/2026 3:59:35 PM EST | |||
| 165.00 | 9.70 | 10.90 | 10.30 | 30.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.61 | 0.02 | -0.12 | 2/9/2026 | 2/20/2026 3:59:35 PM EST |
| 170.00 | 13.00 | 14.30 | 13.65 | 13.80 | % | 0.08 | 55 | 0 | 0.37 | -0.72 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST | |
| 175.00 | 17.00 | 19.30 | 18.15 | 20.42 | -3.28 | -13.84% | 0.10 | 1 | 2 | 0.39 | -0.80 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 180.00 | 21.10 | 22.00 | 21.55 | 22.00 | -6.00 | -21.43% | 0.12 | 8 | 2 | 0.55 | -0.87 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 185.00 | 25.70 | 28.50 | 27.10 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.05 | 2/20/2026 3:59:35 PM EST |