Options Chain for ATI INC COM (ATI) - $50.96 as of 3/31/2025 3:12:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.80 | 25.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 20.60 | 23.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 32.50 | 17.90 | 21.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 15.50 | 17.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 37.50 | 13.10 | 15.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 10.70 | 13.50 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 42.50 | 8.50 | 10.40 | % | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 45.00 | 5.30 | 9.20 | 19.41 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.91 | 0.03 | -0.04 | 10/10/2024 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 5.00 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.83 | 0.05 | -0.05 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 3.10 | 3.30 | 2.75 | -1.33 | -32.60% | 4 | 16 | 0.43 | 0.69 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 52.50 | 1.65 | 1.80 | 1.15 | 0.00 | 0.00% | 1 | 120 | 0.42 | 0.49 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 0.70 | 0.80 | 0.38 | -1.32 | -77.65% | 37 | 817 | 0.39 | 0.28 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 57.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 228 | 0.37 | 0.13 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 145 | 0.42 | 0.05 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 421 | 0.48 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1,063 | 0.68 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 42.50 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.04 | 0.01 | -0.02 | 1/16/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 72 | 0.53 | -0.09 | 0.03 | -0.04 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 0.45 | 0.55 | 0.85 | +0.47 | +123.69% | 2 | 91 | 0.47 | -0.17 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.95 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 155 | 0.43 | -0.31 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 52.50 | 2.00 | 2.10 | 3.38 | +1.98 | +141.43% | 30 | 69 | 0.42 | -0.51 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 3.40 | 3.70 | 4.00 | -0.40 | -9.10% | 33 | 43 | 0.39 | -0.72 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 57.50 | 5.50 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 107 | 0.39 | -0.87 | 0.05 | -0.03 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 7.70 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.95 | 0.02 | -0.01 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 62.50 | 10.20 | 11.00 | 5.40 | 0.00 | 0.00% | 0 | 78 | 0.77 | -0.98 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 12.40 | 14.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:54 PM EST |
| 67.50 | 14.70 | 16.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 16.50 | 20.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:54 PM EST |
| 72.50 | 19.10 | 22.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 21.80 | 25.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 27.00 | 30.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 32.10 | 35.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 90.00 | 37.10 | 40.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 95.00 | 42.00 | 45.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 47.10 | 50.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |