Options Chain for ATI INC COM (ATI) - $186.69 as of 9/16/2026 12:18:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 110.00 | 113.90 | 111.95 | 126.32 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/16/2026 1:59:07 PM EST |
| 85.00 | 105.10 | 109.00 | 107.05 | 117.78 | 0.00 | 0.00% | 1.26 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/16/2026 1:59:07 PM EST |
| 90.00 | 100.20 | 104.00 | 102.10 | 116.53 | 0.00 | 0.00% | 1.13 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/16/2026 1:59:07 PM EST |
| 95.00 | 95.40 | 99.00 | 97.20 | 108.39 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/16/2026 1:59:07 PM EST |
| 100.00 | 90.10 | 94.00 | 92.05 | 98.80 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/16/2026 1:59:07 PM EST |
| 105.00 | 86.10 | 89.10 | 87.60 | 85.15 | 0.00 | 0.00% | 0.83 | 0 | 50 | 1.50 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/16/2026 1:59:07 PM EST |
| 110.00 | 81.10 | 84.10 | 82.60 | % | 0.75 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST | |||
| 115.00 | 75.00 | 79.10 | 77.05 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST | |||
| 120.00 | 70.30 | 74.10 | 72.20 | 106.71 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/16/2026 1:59:07 PM EST |
| 125.00 | 65.40 | 69.20 | 67.30 | 107.10 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.14 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 9/16/2026 1:59:07 PM EST |
| 130.00 | 60.50 | 64.20 | 62.35 | 73.36 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.03 | 8/31/2026 | 9/16/2026 1:59:07 PM EST |
| 135.00 | 55.60 | 59.30 | 57.45 | 67.20 | 0.00 | 0.00% | 0.43 | 0 | 13 | 0.96 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 9/16/2026 1:59:07 PM EST |
| 140.00 | 51.50 | 54.40 | 52.95 | 89.35 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.80 | 0.98 | 0.00 | -0.04 | 8/7/2026 | 9/16/2026 1:59:07 PM EST |
| 145.00 | 46.60 | 49.50 | 48.05 | 82.84 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.80 | 0.97 | 0.00 | -0.05 | 8/13/2026 | 9/16/2026 1:59:07 PM EST |
| 150.00 | 41.40 | 44.70 | 43.05 | 58.83 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.79 | 0.96 | 0.00 | -0.07 | 8/21/2026 | 9/16/2026 1:59:07 PM EST |
| 155.00 | 37.00 | 39.60 | 38.30 | 79.45 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.70 | 0.94 | 0.00 | -0.08 | 8/10/2026 | 9/16/2026 1:59:07 PM EST |
| 160.00 | 32.20 | 35.40 | 33.80 | 33.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.69 | 0.91 | 0.01 | -0.10 | 7/28/2026 | 9/16/2026 1:59:07 PM EST |
| 165.00 | 28.10 | 31.20 | 29.65 | 43.60 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.51 | 0.88 | 0.01 | -0.12 | 6/26/2026 | 9/16/2026 1:59:07 PM EST |
| 170.00 | 23.90 | 27.00 | 25.45 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 164 | 0.50 | 0.84 | 0.01 | -0.13 | 9/11/2026 | 9/16/2026 1:59:07 PM EST |
| 175.00 | 20.00 | 21.70 | 20.85 | 16.39 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.48 | 0.79 | 0.01 | -0.15 | 9/15/2026 | 9/16/2026 1:59:07 PM EST |
| 180.00 | 16.30 | 18.20 | 17.25 | 15.00 | +0.10 | +0.68% | 0.10 | 2 | 126 | 0.48 | 0.73 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 185.00 | 13.50 | 14.80 | 14.15 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.48 | 0.66 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 1:59:07 PM EST |
| 190.00 | 10.50 | 12.00 | 11.25 | 10.77 | +0.82 | +8.25% | 0.06 | 4 | 109 | 0.46 | 0.58 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 195.00 | 8.00 | 9.60 | 8.80 | 9.70 | +2.50 | +34.73% | 0.05 | 6 | 317 | 0.45 | 0.50 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 200.00 | 5.90 | 7.50 | 6.70 | 7.80 | +2.10 | +36.85% | 0.03 | 6 | 71 | 0.45 | 0.42 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 210.00 | 3.10 | 4.50 | 3.80 | 3.85 | +0.85 | +28.34% | 0.02 | 21 | 372 | 0.45 | 0.28 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 220.00 | 1.50 | 2.35 | 1.93 | 2.26 | +0.56 | +32.95% | 0.01 | 8 | 365 | 0.45 | 0.17 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 230.00 | 0.85 | 2.05 | 1.45 | 1.10 | +0.48 | +77.42% | 0.01 | 3 | 194 | 0.45 | 0.10 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 240.00 | 0.35 | 1.60 | 0.98 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.48 | 0.06 | 0.00 | -0.05 | 9/14/2026 | 9/16/2026 1:59:07 PM EST |
| 250.00 | 0.10 | 2.05 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.68 | 0.03 | 0.00 | -0.03 | 9/11/2026 | 9/16/2026 1:59:07 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.74 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/16/2026 1:59:07 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/16/2026 1:59:07 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/16/2026 1:59:07 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/16/2026 1:59:07 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/16/2026 1:59:07 PM EST |
| 310.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST | |||
| 320.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.65 | 0.83 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 1:59:07 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/16/2026 1:59:07 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/16/2026 1:59:07 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 1:59:07 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/16/2026 1:59:07 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/16/2026 1:59:07 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/16/2026 1:59:07 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/16/2026 1:59:07 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 9/16/2026 1:59:07 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 9/16/2026 1:59:07 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 9/16/2026 1:59:07 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 9/16/2026 1:59:07 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | -0.02 | 0.00 | -0.04 | 9/15/2026 | 9/16/2026 1:59:07 PM EST |
| 145.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 3 | 0.54 | -0.03 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 150.00 | 0.30 | 1.05 | 0.68 | 1.02 | +0.47 | +85.46% | 0.00 | 2 | 64 | 0.55 | -0.04 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 155.00 | 0.55 | 1.10 | 0.83 | 0.81 | -0.34 | -29.57% | 0.01 | 2 | 12 | 0.52 | -0.06 | 0.00 | -0.08 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 160.00 | 0.05 | 2.25 | 1.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.09 | 0.01 | -0.10 | 9/15/2026 | 9/16/2026 1:59:07 PM EST |
| 165.00 | 1.30 | 2.65 | 1.98 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.12 | 0.01 | -0.12 | 9/15/2026 | 9/16/2026 1:59:07 PM EST |
| 170.00 | 1.25 | 2.80 | 2.03 | 2.47 | -1.33 | -35.00% | 0.01 | 2 | 418 | 0.49 | -0.16 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 175.00 | 2.90 | 4.10 | 3.50 | 3.47 | -2.04 | -37.03% | 0.02 | 3 | 151 | 0.48 | -0.21 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 180.00 | 4.10 | 5.40 | 4.75 | 5.00 | -2.30 | -31.51% | 0.03 | 1 | 122 | 0.47 | -0.27 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 185.00 | 5.70 | 7.20 | 6.45 | 8.98 | 0.00 | 0.00% | 0.03 | 0 | 4,123 | 0.46 | -0.34 | 0.01 | -0.17 | 9/15/2026 | 9/16/2026 1:59:07 PM EST |
| 190.00 | 7.80 | 9.60 | 8.70 | 11.63 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.46 | -0.42 | 0.02 | -0.18 | 9/15/2026 | 9/16/2026 1:59:07 PM EST |
| 195.00 | 10.30 | 12.10 | 11.20 | 10.70 | +0.90 | +9.19% | 0.06 | 60 | 157 | 0.46 | -0.50 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 200.00 | 13.30 | 15.20 | 14.25 | 14.11 | -3.99 | -22.05% | 0.07 | 4 | 78 | 0.45 | -0.58 | 0.02 | -0.17 | 9/16/2026 | 9/16/2026 1:59:07 PM EST |
| 210.00 | 20.60 | 22.40 | 21.50 | 19.24 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.44 | -0.72 | 0.01 | -0.15 | 9/10/2026 | 9/16/2026 1:59:07 PM EST |
| 220.00 | 27.70 | 30.70 | 29.20 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.41 | -0.83 | 0.01 | -0.11 | 9/4/2026 | 9/16/2026 1:59:07 PM EST |
| 230.00 | 36.90 | 40.10 | 38.50 | 22.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.57 | -0.90 | 0.01 | -0.08 | 8/27/2026 | 9/16/2026 1:59:07 PM EST |
| 240.00 | 47.00 | 49.80 | 48.40 | 34.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | -0.94 | 0.00 | -0.05 | 9/8/2026 | 9/16/2026 1:59:07 PM EST |
| 250.00 | 56.40 | 59.90 | 58.15 | 33.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 8/19/2026 | 9/16/2026 1:59:07 PM EST |
| 260.00 | 66.40 | 70.30 | 68.35 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:59:07 PM EST | |||
| 270.00 | 76.40 | 80.30 | 78.35 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:59:07 PM EST | |||
| 280.00 | 86.40 | 90.30 | 88.35 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST | |||
| 290.00 | 96.40 | 100.30 | 98.35 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST | |||
| 300.00 | 106.40 | 110.20 | 108.30 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST | |||
| 310.00 | 116.40 | 120.20 | 118.30 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST | |||
| 320.00 | 126.40 | 130.30 | 128.35 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:07 PM EST |