Options Chain for ATI INC COM (ATI) - $190.00 as of 7/13/2026 7:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 131.90 | 135.70 | 133.80 | % | 2.68 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 126.90 | 130.70 | 128.80 | % | 2.34 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 60.00 | 121.90 | 125.70 | 123.80 | % | 2.06 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 65.00 | 116.90 | 120.70 | 118.80 | % | 1.83 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 70.00 | 112.90 | 115.70 | 114.30 | 129.65 | 0.00 | 0.00% | 1.63 | 0 | 3 | 6.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:55 PM EST |
| 75.00 | 106.90 | 110.70 | 108.80 | % | 1.45 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 80.00 | 102.90 | 105.50 | 104.20 | 117.71 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:55 PM EST |
| 85.00 | 97.50 | 100.50 | 99.00 | 101.30 | 0.00 | 0.00% | 1.16 | 0 | 3 | 4.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:55 PM EST |
| 87.50 | 95.00 | 98.00 | 96.50 | % | 1.10 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 90.00 | 91.90 | 95.70 | 93.80 | % | 1.04 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 92.50 | 90.20 | 92.50 | 91.35 | % | 0.99 | 0 | 30 | 4.06 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 95.00 | 87.90 | 90.20 | 89.05 | 89.48 | +1.80 | +2.06% | 0.94 | 1 | 31 | 4.05 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 97.50 | 85.20 | 87.60 | 86.40 | 66.03 | 0.00 | 0.00% | 0.89 | 0 | 34 | 3.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 3:59:55 PM EST |
| 100.00 | 82.90 | 85.70 | 84.30 | 87.72 | 0.00 | 0.00% | 0.84 | 0 | 24 | 4.05 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 105.00 | 77.90 | 80.70 | 79.30 | 81.25 | 0.00 | 0.00% | 0.76 | 0 | 59 | 3.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:55 PM EST |
| 110.00 | 72.70 | 75.30 | 74.00 | 82.60 | 0.00 | 0.00% | 0.67 | 0 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:55 PM EST |
| 115.00 | 67.50 | 70.50 | 69.00 | 83.30 | 0.00 | 0.00% | 0.60 | 0 | 12 | 3.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:55 PM EST |
| 120.00 | 62.50 | 65.50 | 64.00 | 64.97 | 0.00 | 0.00% | 0.53 | 0 | 21 | 2.92 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 125.00 | 57.70 | 60.50 | 59.10 | 40.25 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 3:59:55 PM EST |
| 130.00 | 52.70 | 55.70 | 54.20 | 68.00 | 0.00 | 0.00% | 0.42 | 0 | 33 | 2.55 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:55 PM EST |
| 135.00 | 47.90 | 50.50 | 49.20 | 50.07 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 140.00 | 42.40 | 45.50 | 43.95 | 58.40 | 0.00 | 0.00% | 0.31 | 0 | 30 | 2.04 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:55 PM EST |
| 145.00 | 37.70 | 40.50 | 39.10 | 40.59 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 150.00 | 33.00 | 35.00 | 34.00 | 34.65 | -4.55 | -11.61% | 0.23 | 29 | 596 | 1.48 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 155.00 | 28.00 | 30.30 | 29.15 | 27.80 | 0.00 | 0.00% | 0.19 | 0 | 75 | 1.38 | 0.99 | 0.00 | -0.03 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 160.00 | 22.70 | 24.90 | 23.80 | 24.13 | -1.69 | -6.55% | 0.15 | 20 | 295 | 1.07 | 0.98 | 0.00 | -0.10 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 165.00 | 18.40 | 20.90 | 19.65 | 23.38 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.13 | 0.96 | 0.01 | -0.21 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 170.00 | 13.70 | 15.80 | 14.75 | 15.19 | -3.39 | -18.25% | 0.09 | 4 | 53 | 0.90 | 0.88 | 0.02 | -0.38 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 175.00 | 9.50 | 10.90 | 10.20 | 9.97 | -4.03 | -28.79% | 0.06 | 912 | 1,496 | 0.57 | 0.79 | 0.02 | -0.47 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 180.00 | 6.00 | 7.00 | 6.50 | 6.30 | -2.75 | -30.39% | 0.04 | 4 | 324 | 0.56 | 0.65 | 0.03 | -0.55 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 185.00 | 3.20 | 5.40 | 4.30 | 3.01 | -2.69 | -47.20% | 0.02 | 8 | 236 | 0.55 | 0.47 | 0.04 | -0.56 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 190.00 | 1.50 | 3.70 | 2.60 | 2.16 | -1.84 | -46.00% | 0.01 | 81 | 396 | 0.55 | 0.30 | 0.03 | -0.49 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 195.00 | 0.65 | 1.15 | 0.90 | 1.13 | -0.97 | -46.19% | 0.00 | 28 | 397 | 0.55 | 0.17 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 200.00 | 0.40 | 0.75 | 0.58 | 0.53 | -0.79 | -59.85% | 0.00 | 41 | 646 | 0.62 | 0.09 | 0.01 | -0.23 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.17 | -0.13 | -43.34% | 0.00 | 3 | 505 | 0.70 | 0.02 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.06 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/13/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/13/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 1.80 | 0.90 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/13/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.32 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.24 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.12 | -0.02 | 0.00 | -0.10 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.07 | -0.04 | 0.01 | -0.21 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 1.75 | 0.90 | 0.70 | -0.36 | -33.97% | 0.01 | 24 | 223 | 0.67 | -0.12 | 0.02 | -0.38 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 175.00 | 0.60 | 1.70 | 1.15 | 1.35 | +0.35 | +35.00% | 0.01 | 5 | 210 | 0.59 | -0.21 | 0.02 | -0.47 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 180.00 | 2.20 | 3.50 | 2.85 | 2.60 | +0.45 | +20.93% | 0.02 | 15 | 529 | 0.57 | -0.35 | 0.03 | -0.55 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 185.00 | 4.40 | 5.90 | 5.15 | 4.67 | +1.17 | +33.43% | 0.03 | 5 | 29 | 0.56 | -0.53 | 0.04 | -0.56 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 190.00 | 7.70 | 9.20 | 8.45 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1,020 | 0.56 | -0.70 | 0.03 | -0.49 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 195.00 | 10.80 | 13.80 | 12.30 | 10.19 | +0.79 | +8.41% | 0.06 | 60 | 378 | 0.88 | -0.83 | 0.02 | -0.36 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 200.00 | 14.90 | 17.80 | 16.35 | 13.88 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.87 | -0.91 | 0.01 | -0.23 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 210.00 | 24.60 | 27.30 | 25.95 | 19.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.05 | -0.98 | 0.00 | -0.06 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 220.00 | 34.50 | 37.90 | 36.20 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.46 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 230.00 | 44.40 | 48.10 | 46.25 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 240.00 | 54.40 | 58.10 | 56.25 | % | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 250.00 | 64.40 | 68.10 | 66.25 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 260.00 | 74.40 | 78.10 | 76.25 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |