Options Chain for ATI INC COM (ATI) - $76.14 as of 9/12/2025 8:35:46 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 | 19.40 | 22.90 | 21.15 | 37.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:50 PM EST |
| 60.00 | 14.50 | 17.90 | 16.20 | 13.45 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:50 PM EST |
| 65.00 | 9.90 | 12.80 | 11.35 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:50 PM EST |
| 67.50 | 7.40 | 10.30 | 8.85 | 9.83 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.15 | 0.98 | 0.01 | -0.02 | 8/27/2025 | 9/12/2025 3:59:50 PM EST |
| 70.00 | 5.00 | 7.90 | 6.45 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.97 | 0.93 | 0.03 | -0.05 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 72.50 | 4.00 | 4.30 | 4.15 | 5.32 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.43 | 0.83 | 0.06 | -0.08 | 9/8/2025 | 9/12/2025 3:59:50 PM EST |
| 75.00 | 2.15 | 2.35 | 2.25 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.39 | 0.63 | 0.10 | -0.11 | 9/10/2025 | 9/12/2025 3:59:50 PM EST |
| 77.50 | 0.85 | 1.00 | 0.93 | 0.97 | -0.08 | -7.62% | 0.01 | 6 | 645 | 0.36 | 0.37 | 0.11 | -0.10 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.35 | 0.15 | 0.07 | -0.06 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.45 | 0.04 | 0.03 | -0.02 | 9/8/2025 | 9/12/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.57 | 0.01 | 0.01 | -0.01 | 9/5/2025 | 9/12/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 4.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.66 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.65 | -0.02 | 0.01 | -0.02 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.40 | -0.07 | 0.03 | -0.05 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 72.50 | 0.30 | 0.45 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.38 | -0.17 | 0.06 | -0.08 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 75.00 | 0.95 | 1.10 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.37 | -0.37 | 0.10 | -0.11 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 77.50 | 2.15 | 2.30 | 2.23 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.34 | -0.63 | 0.11 | -0.10 | 9/5/2025 | 9/12/2025 3:59:50 PM EST |
| 80.00 | 3.90 | 4.20 | 4.05 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.31 | -0.85 | 0.07 | -0.06 | 9/10/2025 | 9/12/2025 3:59:50 PM EST |
| 82.50 | 5.80 | 6.50 | 6.15 | 7.07 | 0.00 | 0.00% | 0.07 | 0 | 362 | 0.45 | -0.96 | 0.03 | -0.02 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 85.00 | 7.50 | 10.70 | 9.10 | 9.46 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.19 | -0.99 | 0.01 | -0.01 | 8/1/2025 | 9/12/2025 3:59:50 PM EST |
| 87.50 | 10.10 | 13.20 | 11.65 | 12.37 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:50 PM EST |
| 90.00 | 12.20 | 15.50 | 13.85 | 12.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:50 PM EST |
| 92.50 | 14.60 | 18.20 | 16.40 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:50 PM EST |
| 95.00 | 17.10 | 20.70 | 18.90 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:50 PM EST |
| 97.50 | 19.60 | 23.20 | 21.40 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 100.00 | 22.10 | 25.40 | 23.75 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 105.00 | 27.10 | 30.10 | 28.60 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 110.00 | 32.10 | 35.50 | 33.80 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:50 PM EST |
| 115.00 | 37.10 | 40.70 | 38.90 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 120.00 | 42.10 | 45.70 | 43.90 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 125.00 | 47.10 | 50.70 | 48.90 | % | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 130.00 | 52.10 | 55.70 | 53.90 | % | 0.41 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 135.00 | 57.10 | 60.50 | 58.80 | % | 0.44 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST |