Options Chain for ATI INC COM (ATI) - $103.00 as of 10/29/2025 8:26:02 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 | 46.30 | 50.30 | 48.30 | % | 0.88 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 41.30 | 45.30 | 43.30 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 65.00 | 36.40 | 39.90 | 38.15 | 24.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 70.00 | 31.40 | 34.20 | 32.80 | 31.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 72.50 | 28.90 | 32.50 | 30.70 | 11.50 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.24 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 26.40 | 30.00 | 28.20 | 14.90 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.15 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 77.50 | 24.00 | 27.50 | 25.75 | 14.60 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.06 | 0.99 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 21.50 | 24.30 | 22.90 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 79 | 0.82 | 0.98 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 82.50 | 19.10 | 22.70 | 20.90 | 20.10 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.92 | 0.97 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 16.90 | 19.50 | 18.20 | 16.42 | +2.42 | +17.29% | 0.21 | 2 | 102 | 0.71 | 0.95 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 87.50 | 15.10 | 17.20 | 16.15 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 1,237 | 0.67 | 0.92 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 13.80 | 14.40 | 14.10 | 13.80 | +3.28 | +31.18% | 0.16 | 1 | 119 | 0.51 | 0.89 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 92.50 | 11.60 | 12.20 | 11.90 | 11.70 | % | 0.13 | 1 | 0 | 0.48 | 0.84 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 95.00 | 9.60 | 10.10 | 9.85 | 10.00 | +3.60 | +56.25% | 0.10 | 3 | 1,244 | 0.47 | 0.78 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 97.50 | 7.80 | 8.30 | 8.05 | % | 0.08 | 0 | 0 | 0.46 | 0.71 | 0.03 | -0.10 | 10/29/2025 4:00:06 PM EST | |||
| 100.00 | 6.20 | 6.60 | 6.40 | 6.00 | +2.40 | +66.67% | 0.06 | 18 | 67 | 0.45 | 0.63 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 3.60 | 4.00 | 3.80 | 3.45 | +1.40 | +68.30% | 0.04 | 67 | 630 | 0.44 | 0.46 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 110.00 | 1.85 | 2.10 | 1.98 | 1.75 | +0.65 | +59.10% | 0.02 | 5 | 27 | 0.43 | 0.29 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 115.00 | 0.80 | 1.00 | 0.90 | 0.92 | +0.50 | +119.05% | 0.01 | 5 | 17 | 0.41 | 0.16 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 120.00 | 0.25 | 0.40 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.03 | 10/29/2025 4:00:06 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 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.79 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 411 | 0.73 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.66 | -0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.18 | -0.03 | -14.29% | 0.01 | 2 | 311 | 0.52 | -0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 82.50 | 0.10 | 0.25 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.50 | -0.03 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.25 | -41.67% | 0.00 | 524 | 1,077 | 0.48 | -0.05 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 87.50 | 0.35 | 0.55 | 0.45 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.48 | -0.08 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.10 | -12.50% | 0.01 | 1 | 549 | 0.47 | -0.11 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 92.50 | 0.90 | 1.10 | 1.00 | % | 0.01 | 0 | 0 | 0.45 | -0.16 | 0.02 | -0.07 | 10/29/2025 4:00:06 PM EST | |||
| 95.00 | 1.40 | 1.60 | 1.50 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.45 | -0.22 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 97.50 | 2.10 | 2.25 | 2.18 | % | 0.02 | 0 | 0 | 0.44 | -0.29 | 0.03 | -0.10 | 10/29/2025 4:00:06 PM EST | |||
| 100.00 | 2.95 | 3.20 | 3.08 | 3.30 | -1.53 | -31.68% | 0.03 | 3 | 15 | 0.44 | -0.37 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 105.00 | 5.20 | 5.60 | 5.40 | % | 0.05 | 0 | 0 | 0.43 | -0.54 | 0.04 | -0.10 | 10/29/2025 4:00:06 PM EST | |||
| 110.00 | 8.40 | 8.80 | 8.60 | % | 0.08 | 0 | 0 | 0.41 | -0.71 | 0.03 | -0.09 | 10/29/2025 4:00:06 PM EST | |||
| 115.00 | 12.30 | 12.80 | 12.55 | 13.66 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.39 | -0.84 | 0.02 | -0.06 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 120.00 | 16.50 | 19.00 | 17.75 | % | 0.15 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 10/29/2025 4:00:06 PM EST |