Options Chain for ATI INC COM (ATI) - $93.27 as of 7/25/2025 12:25:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.20 | 40.30 | 39.25 | % | 0.71 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 60.00 | 33.40 | 35.30 | 34.35 | % | 0.57 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 65.00 | 28.30 | 29.90 | 29.10 | 26.96 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 23.10 | 25.80 | 24.45 | 14.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.02 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 19.00 | 20.80 | 19.90 | 14.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | 0.96 | 0.01 | -0.03 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 77.50 | 17.00 | 18.30 | 17.65 | 15.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | 0.93 | 0.01 | -0.04 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 15.00 | 15.70 | 15.35 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 83 | 0.58 | 0.90 | 0.01 | -0.05 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 82.50 | 12.80 | 13.10 | 12.95 | 12.45 | +1.25 | +11.17% | 0.16 | 1 | 24 | 0.54 | 0.86 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 10.70 | 11.00 | 10.85 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.54 | 0.81 | 0.02 | -0.08 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 87.50 | 8.80 | 9.00 | 8.90 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.53 | 0.75 | 0.03 | -0.09 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 7.10 | 7.30 | 7.20 | 7.10 | -0.50 | -6.58% | 0.08 | 19 | 58 | 0.53 | 0.67 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 92.50 | 5.60 | 5.80 | 5.70 | 5.50 | -0.50 | -8.34% | 0.06 | 6 | 142 | 0.51 | 0.59 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 4.30 | 4.50 | 4.40 | 4.30 | 0.00 | 0.00% | 0.05 | 12 | 175 | 0.50 | 0.50 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 97.50 | 3.10 | 3.40 | 3.25 | 3.20 | +0.10 | +3.23% | 0.03 | 2 | 130 | 0.49 | 0.41 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 2.30 | 2.40 | 2.35 | 2.20 | -0.04 | -1.79% | 0.02 | 3 | 186 | 0.49 | 0.33 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 0.95 | 1.10 | 1.03 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.46 | 0.18 | 0.03 | -0.07 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 0.35 | 0.45 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.44 | 0.09 | 0.02 | -0.04 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 0.10 | 1.40 | 0.75 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.59 | 0.04 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.60 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.64 | -0.02 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.59 | -0.04 | 0.01 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 77.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 20 | 128 | 0.56 | -0.07 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.55 | -0.10 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 82.50 | 0.75 | 0.85 | 0.80 | 0.75 | -0.25 | -25.00% | 0.01 | 1 | 42 | 0.53 | -0.14 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 85.00 | 1.20 | 1.25 | 1.23 | 1.35 | -0.64 | -32.17% | 0.01 | 3 | 31 | 0.52 | -0.19 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 87.50 | 1.70 | 1.85 | 1.78 | 1.85 | -0.70 | -27.46% | 0.02 | 3 | 44 | 0.52 | -0.25 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 2.50 | 2.65 | 2.58 | 2.80 | -0.70 | -20.00% | 0.03 | 6 | 31 | 0.51 | -0.33 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 92.50 | 3.50 | 3.70 | 3.60 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.50 | -0.41 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 4.70 | 4.80 | 4.75 | 4.90 | -0.20 | -3.93% | 0.05 | 6 | 54 | 0.50 | -0.50 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 97.50 | 6.00 | 6.20 | 6.10 | 6.20 | -0.30 | -4.62% | 0.06 | 1 | 10 | 0.50 | -0.59 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 7.60 | 7.80 | 7.70 | 7.90 | -0.70 | -8.14% | 0.08 | 2 | 2 | 0.49 | -0.67 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 105.00 | 11.30 | 11.60 | 11.45 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | -0.82 | 0.03 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 15.70 | 17.40 | 16.55 | 18.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | -0.91 | 0.02 | -0.04 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 20.00 | 22.30 | 21.15 | % | 0.18 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 120.00 | 24.60 | 27.50 | 26.05 | % | 0.22 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 29.80 | 31.90 | 30.85 | % | 0.25 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |