Options Chain for ATI INC COM (ATI) - $51.10 as of 4/18/2024 8:47:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.60 | 33.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
| 22.50 | 27.30 | 31.00 | 28.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 4:00:01 PM EST |
| 25.00 | 24.50 | 28.50 | 25.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/18/2024 4:00:01 PM EST |
| 27.50 | 22.50 | 25.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
| 30.00 | 20.20 | 23.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
| 32.50 | 17.20 | 20.80 | 17.26 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/18/2024 4:00:01 PM EST |
| 35.00 | 15.00 | 18.40 | 4.80 | 0.00 | 0.00% | 0 | 34 | 9.00 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 4/18/2024 4:00:01 PM EST |
| 37.50 | 12.50 | 15.80 | 11.52 | 0.00 | 0.00% | 0 | 33 | 7.88 | 1.00 | 0.00 | -0.02 | 2/27/2024 | 4/18/2024 4:00:01 PM EST |
| 40.00 | 9.40 | 13.50 | 11.60 | -0.40 | -3.34% | 1 | 53 | 6.54 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:01 PM EST |
| 42.50 | 7.70 | 11.00 | 7.59 | 0.00 | 0.00% | 0 | 275 | 5.66 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 4/18/2024 4:00:01 PM EST |
| 45.00 | 5.20 | 8.50 | 5.18 | 0.00 | 0.00% | 0 | 354 | 3.07 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 4:00:01 PM EST |
| 47.50 | 2.00 | 6.00 | 3.85 | +0.12 | +3.22% | 1 | 883 | 3.02 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:01 PM EST |
| 50.00 | 1.10 | 2.10 | 1.52 | -0.13 | -7.88% | 1 | 182 | 0.55 | 0.84 | 0.22 | -0.17 | 4/18/2024 | 4/18/2024 4:00:01 PM EST |
| 52.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 463 | 0.44 | 0.10 | 0.15 | -0.09 | 4/17/2024 | 4/18/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 493 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:01 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 144 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 201 | 0.00 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 4/18/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 2 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 4/18/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 627 | 0.00 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 4/18/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 62 | 5.25 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 4/18/2024 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 96 | 5.17 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 367 | 3.62 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/18/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 273 | 6.39 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 102 | 2.79 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/18/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 382 | 0.86 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:01 PM EST |
| 50.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 224 | 0.40 | -0.16 | 0.22 | -0.17 | 4/16/2024 | 4/18/2024 4:00:01 PM EST |
| 52.50 | 1.20 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 113 | 1.55 | -0.90 | 0.15 | -0.09 | 4/17/2024 | 4/18/2024 4:00:01 PM EST |
| 55.00 | 2.70 | 4.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 57.50 | 4.80 | 7.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 60.00 | 7.10 | 9.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST | |||
| 65.00 | 12.90 | 15.90 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:01 PM EST |