Options Chain for ATI INC COM (ATI) - $159.99 as of 4/10/2026 6:57:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 121.00 | 123.80 | 122.40 | % | 3.06 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 42.50 | 118.50 | 121.30 | 119.90 | % | 2.82 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 45.00 | 116.00 | 118.80 | 117.40 | % | 2.61 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 47.50 | 113.50 | 116.30 | 114.90 | % | 2.42 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 50.00 | 111.00 | 113.80 | 112.40 | % | 2.25 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 55.00 | 105.60 | 108.80 | 107.20 | % | 1.95 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 60.00 | 101.00 | 103.80 | 102.40 | % | 1.71 | 0 | 2 | 6.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 65.00 | 95.50 | 98.80 | 97.15 | % | 1.49 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 67.50 | 93.50 | 96.30 | 94.90 | % | 1.41 | 0 | 3 | 5.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 70.00 | 91.00 | 93.80 | 92.40 | % | 1.32 | 0 | 8 | 5.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 72.50 | 88.50 | 91.30 | 89.90 | % | 1.24 | 0 | 15 | 5.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 75.00 | 86.00 | 88.80 | 87.40 | % | 1.17 | 0 | 18 | 4.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 77.50 | 83.50 | 86.30 | 84.90 | % | 1.10 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 80.00 | 81.00 | 83.80 | 82.40 | % | 1.03 | 0 | 23 | 4.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 82.50 | 78.50 | 81.30 | 79.90 | % | 0.97 | 0 | 3 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 85.00 | 76.00 | 78.80 | 77.40 | % | 0.91 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 87.50 | 73.50 | 76.30 | 74.90 | % | 0.86 | 0 | 45 | 4.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 90.00 | 71.00 | 73.80 | 72.40 | % | 0.80 | 0 | 70 | 3.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 92.50 | 68.50 | 71.30 | 69.90 | % | 0.76 | 0 | 14 | 3.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 95.00 | 65.50 | 68.80 | 67.15 | % | 0.71 | 0 | 52 | 3.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 97.50 | 63.50 | 66.30 | 64.90 | 65.01 | % | 0.67 | 25 | 28 | 3.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:47 AM EST | |
| 100.00 | 61.00 | 63.80 | 62.40 | 56.37 | 0.00 | 0.00% | 0.62 | 0 | 96 | 3.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:47 AM EST |
| 105.00 | 56.00 | 58.80 | 57.40 | 51.20 | 0.00 | 0.00% | 0.55 | 0 | 77 | 3.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:47 AM EST |
| 110.00 | 51.00 | 53.80 | 52.40 | 51.32 | 0.00 | 0.00% | 0.48 | 0 | 221 | 2.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 115.00 | 46.00 | 48.80 | 47.40 | % | 0.41 | 0 | 45 | 2.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 120.00 | 41.10 | 43.60 | 42.35 | 34.97 | 0.00 | 0.00% | 0.35 | 0 | 84 | 2.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:47 AM EST |
| 125.00 | 36.20 | 38.70 | 37.45 | 36.40 | 0.00 | 0.00% | 0.30 | 0 | 220 | 1.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 130.00 | 31.10 | 33.70 | 32.40 | 32.60 | +7.13 | +28.00% | 0.25 | 1 | 193 | 1.77 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 135.00 | 26.10 | 28.70 | 27.40 | 23.97 | 0.00 | 0.00% | 0.20 | 0 | 258 | 1.49 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 140.00 | 21.20 | 23.80 | 22.50 | 21.55 | 0.00 | 0.00% | 0.16 | 0 | 97 | 1.30 | 0.96 | 0.01 | -0.15 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 145.00 | 16.40 | 19.00 | 17.70 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.12 | 0.93 | 0.01 | -0.24 | 4/2/2026 | 4/13/2026 10:58:47 AM EST |
| 150.00 | 11.70 | 14.00 | 12.85 | 13.10 | +0.70 | +5.65% | 0.09 | 2 | 383 | 0.92 | 0.87 | 0.02 | -0.33 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 155.00 | 7.20 | 9.40 | 8.30 | 8.08 | 0.00 | 0.00% | 0.05 | 0 | 318 | 0.58 | 0.77 | 0.03 | -0.40 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 160.00 | 3.90 | 5.50 | 4.70 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.49 | 0.61 | 0.04 | -0.43 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 165.00 | 2.20 | 2.70 | 2.45 | 2.80 | +0.43 | +18.15% | 0.01 | 16 | 472 | 0.53 | 0.40 | 0.04 | -0.41 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 170.00 | 0.60 | 1.35 | 0.98 | 1.00 | -0.06 | -5.66% | 0.01 | 1 | 197 | 0.49 | 0.25 | 0.03 | -0.40 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.59 | 0.16 | 0.02 | -0.35 | 4/1/2026 | 4/13/2026 10:58:47 AM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.07 | 0.01 | -0.19 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | 0.06 | 0.01 | -0.18 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.87 | 0.04 | 0.01 | -0.14 | 3/27/2026 | 4/13/2026 10:58:47 AM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.10 | 4/13/2026 10:58:47 AM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 42.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 47.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 67.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 72.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 25 | 4.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 77.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 22 | 3.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 56 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 82.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 20 | 3.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 87.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 16 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 92.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:47 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 126 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:47 AM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 49 | 1.10 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.18 | -50.00% | 0.00 | 4 | 142 | 1.01 | -0.01 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 10:58:47 AM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.74 | -0.04 | 0.01 | -0.15 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 145.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.70 | -0.07 | 0.01 | -0.24 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 150.00 | 0.55 | 1.00 | 0.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.63 | -0.13 | 0.02 | -0.33 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 155.00 | 1.10 | 1.95 | 1.53 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.60 | -0.23 | 0.03 | -0.40 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 160.00 | 2.25 | 3.60 | 2.93 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.55 | -0.39 | 0.04 | -0.43 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 165.00 | 4.50 | 6.00 | 5.25 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.52 | -0.60 | 0.04 | -0.41 | 4/10/2026 | 4/13/2026 10:58:47 AM EST |
| 170.00 | 7.80 | 10.10 | 8.95 | % | 0.05 | 0 | 0 | 0.75 | -0.75 | 0.03 | -0.40 | 4/13/2026 10:58:47 AM EST | |||
| 175.00 | 11.50 | 14.50 | 13.00 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.85 | -0.84 | 0.02 | -0.35 | 4/2/2026 | 4/13/2026 10:58:47 AM EST |
| 180.00 | 16.30 | 19.30 | 17.80 | % | 0.10 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.19 | 4/13/2026 10:58:47 AM EST | |||
| 185.00 | 21.20 | 25.00 | 23.10 | % | 0.12 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.18 | 4/13/2026 10:58:47 AM EST | |||
| 190.00 | 26.20 | 29.20 | 27.70 | % | 0.15 | 0 | 0 | 1.21 | -0.96 | 0.01 | -0.14 | 4/13/2026 10:58:47 AM EST | |||
| 195.00 | 31.20 | 35.00 | 33.10 | % | 0.17 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.10 | 4/13/2026 10:58:47 AM EST | |||
| 200.00 | 36.20 | 39.00 | 37.60 | 44.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/13/2026 10:58:47 AM EST |