Options Chain for ATI INC COM (ATI) - $79.76 as of 5/30/2025 6:25:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.70 | 56.80 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 27.50 | 50.20 | 54.30 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 30.00 | 47.70 | 51.80 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 32.50 | 45.20 | 49.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 35.00 | 42.80 | 46.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 37.50 | 40.30 | 44.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 40.00 | 37.80 | 41.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 42.50 | 35.30 | 39.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 45.00 | 32.80 | 36.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 47.50 | 30.30 | 34.40 | 2.50 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 27.80 | 31.90 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:05 PM EST |
| 52.50 | 25.30 | 29.40 | 16.80 | 0.00 | 0.00% | 0 | 34 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 23.20 | 26.70 | 13.04 | 0.00 | 0.00% | 0 | 73 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:05 PM EST |
| 57.50 | 20.40 | 24.30 | 19.01 | 0.00 | 0.00% | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 17.90 | 21.70 | 18.87 | 0.00 | 0.00% | 0 | 58 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 62.50 | 15.40 | 19.30 | 8.92 | 0.00 | 0.00% | 0 | 37 | 1.22 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 13.80 | 16.90 | 10.70 | 0.00 | 0.00% | 0 | 184 | 1.10 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 67.50 | 11.20 | 14.10 | 13.20 | 0.00 | 0.00% | 0 | 55 | 0.92 | 0.95 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 70.00 | 8.20 | 11.50 | 10.00 | 0.00 | 0.00% | 30 | 98 | 0.78 | 0.90 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 72.50 | 6.00 | 9.80 | 8.35 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.84 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 4.90 | 6.20 | 6.25 | 0.00 | 0.00% | 0 | 206 | 0.71 | 0.73 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 77.50 | 2.45 | 4.50 | 4.44 | 0.00 | 0.00% | 0 | 77 | 0.35 | 0.61 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 1.40 | 2.95 | 2.30 | -0.60 | -20.69% | 7 | 2,359 | 0.40 | 0.46 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 82.50 | 1.30 | 1.75 | 1.50 | -0.30 | -16.67% | 1 | 539 | 0.38 | 0.31 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 0.55 | 1.15 | 0.90 | +0.25 | +38.47% | 19 | 97 | 0.35 | 0.19 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 0.10 | 0.90 | 0.20 | -0.05 | -20.00% | 100 | 27 | 0.42 | 0.05 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.30 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 62 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 43 | 0.70 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 99 | 0.66 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 67.50 | 0.20 | 1.90 | 0.36 | 0.00 | 0.00% | 0 | 81 | 0.65 | -0.05 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 70.00 | 0.15 | 2.40 | 0.47 | +0.01 | +2.18% | 2 | 557 | 0.63 | -0.10 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 72.50 | 0.40 | 1.95 | 0.82 | +0.07 | +9.34% | 7 | 91 | 0.45 | -0.16 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 0.80 | 1.30 | 1.35 | -0.15 | -10.00% | 5 | 238 | 0.35 | -0.27 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 77.50 | 1.45 | 2.05 | 2.28 | -0.12 | -5.00% | 36 | 44 | 0.33 | -0.39 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 2.45 | 3.10 | 3.40 | +0.30 | +9.68% | 46 | 48 | 0.30 | -0.54 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 82.50 | 3.90 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 25 | 0.59 | -0.69 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 4.90 | 8.00 | 6.25 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.81 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 9.00 | 12.40 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.02 | 5/30/2025 4:00:05 PM EST |