Options Chain for ATI INC COM (ATI) - $58.84 as of 11/20/2024 7:47:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.10 | 40.50 | 22.95 | 0.00 | 0.00% | 0 | 9 | 3.35 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 34.00 | 37.60 | 29.26 | 0.00 | 0.00% | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 31.00 | 35.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.50 | 28.70 | 33.00 | % | 0 | 20 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 30.00 | 26.70 | 30.50 | 32.50 | 0.00 | 0.00% | 0 | 61 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 24.00 | 28.00 | 20.39 | 0.00 | 0.00% | 0 | 91 | 2.01 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 21.60 | 25.50 | % | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.50 | 19.40 | 22.70 | 28.67 | 0.00 | 0.00% | 0 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 17.40 | 20.20 | 24.60 | 0.00 | 0.00% | 0 | 62 | 1.47 | 0.99 | 0.00 | -0.01 | 10/11/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 14.90 | 17.50 | 20.20 | 0.00 | 0.00% | 0 | 48 | 1.25 | 0.99 | 0.00 | -0.01 | 4/30/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 13.00 | 14.00 | 13.00 | 0.00 | 0.00% | 0 | 114 | 0.82 | 0.96 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 47.50 | 9.00 | 13.50 | 11.31 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.91 | 0.02 | -0.03 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 8.10 | 8.90 | 8.16 | 0.00 | 0.00% | 0 | 467 | 0.53 | 0.89 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 52.50 | 4.30 | 6.70 | 6.35 | 0.00 | 0.00% | 0 | 151 | 0.41 | 0.81 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 4.20 | 4.40 | 4.15 | 0.00 | 0.00% | 0 | 235 | 0.36 | 0.72 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 57.50 | 2.60 | 2.80 | 2.85 | +0.07 | +2.52% | 1 | 155 | 0.35 | 0.57 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 1.50 | 1.60 | 1.60 | -0.13 | -7.52% | 105 | 574 | 0.35 | 0.40 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 62.50 | 0.65 | 0.90 | 0.82 | +0.02 | +2.50% | 1 | 73 | 0.33 | 0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | +0.05 | +16.67% | 12 | 177 | 0.34 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 67.50 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.10 | 0.03 | -0.02 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 288 | 0.59 | 0.05 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 72.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.01 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 87 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 18 | 2.04 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | +0.01 | +25.00% | 4 | 676 | 0.81 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.01 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 1,075 | 0.64 | -0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 47.50 | 0.05 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 281 | 0.46 | -0.09 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.15 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.50 | -0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 52.50 | 0.45 | 0.60 | 0.87 | 0.00 | 0.00% | 0 | 87 | 0.37 | -0.19 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 1.00 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.28 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 57.50 | 1.90 | 2.05 | 2.00 | +0.09 | +4.72% | 5 | 38 | 0.35 | -0.43 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 3.20 | 3.40 | 3.23 | 0.00 | 0.00% | 0 | 41 | 0.34 | -0.60 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 62.50 | 4.90 | 5.30 | 4.19 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.74 | 0.05 | -0.03 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 6.90 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 55 | 0.42 | -0.83 | 0.04 | -0.03 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 67.50 | 8.30 | 10.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.02 | 10/7/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 10.20 | 14.00 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.95 | 0.02 | -0.01 | 10/2/2024 | 11/20/2024 3:59:59 PM EST |
| 72.50 | 12.90 | 15.90 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 15.30 | 18.90 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 20.20 | 23.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 25.00 | 29.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 30.00 | 34.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 35.00 | 38.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |