Options Chain for ATI INC COM (ATI) - $51.75 as of 4/29/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.40 | 29.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 27.50 | 22.90 | 27.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 30.00 | 20.30 | 24.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 32.50 | 18.00 | 22.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 35.00 | 15.60 | 19.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 37.50 | 13.00 | 17.00 | % | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 40.00 | 10.60 | 14.50 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 3:59:56 PM EST |
| 42.50 | 9.20 | 12.20 | 8.10 | 0.00 | 0.00% | 0 | 250 | 1.50 | 0.95 | 0.02 | -0.02 | 4/10/2024 | 4/29/2024 3:59:56 PM EST |
| 45.00 | 6.90 | 7.80 | 7.40 | +0.29 | +4.08% | 2 | 1 | 0.69 | 0.89 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 47.50 | 3.30 | 5.60 | 5.55 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.79 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 3:59:56 PM EST |
| 50.00 | 3.40 | 3.60 | 3.70 | +0.20 | +5.72% | 93 | 527 | 0.53 | 0.65 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 52.50 | 2.05 | 2.30 | 2.24 | +0.17 | +8.22% | 110 | 167 | 0.52 | 0.49 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 55.00 | 1.10 | 1.35 | 1.35 | +0.30 | +28.58% | 2 | 599 | 0.52 | 0.32 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 57.50 | 0.50 | 0.70 | 0.52 | +0.07 | +15.56% | 2 | 166 | 0.50 | 0.19 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 60.00 | 0.20 | 0.35 | 0.24 | +0.09 | +60.00% | 1 | 19 | 0.49 | 0.11 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 4/29/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 25 | 0.91 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 3:59:56 PM EST |
| 42.50 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 512 | 0.61 | -0.05 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 3:59:56 PM EST |
| 45.00 | 0.30 | 0.45 | 0.41 | -0.05 | -10.87% | 1 | 67 | 0.56 | -0.11 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 47.50 | 0.60 | 0.85 | 0.81 | +0.01 | +1.25% | 319 | 2,842 | 0.52 | -0.21 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 50.00 | 1.30 | 1.55 | 1.40 | -0.25 | -15.16% | 76 | 46 | 0.51 | -0.35 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:56 PM EST |
| 52.50 | 2.50 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.51 | 0.07 | -0.07 | 4/18/2024 | 4/29/2024 3:59:56 PM EST |
| 55.00 | 4.00 | 4.30 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.68 | 0.06 | -0.06 | 4/5/2024 | 4/29/2024 3:59:56 PM EST |
| 57.50 | 5.80 | 6.40 | 9.00 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.81 | 0.05 | -0.05 | 4/25/2024 | 4/29/2024 3:59:56 PM EST |
| 60.00 | 6.90 | 9.30 | % | 0 | 0 | 0.73 | -0.89 | 0.03 | -0.03 | 4/29/2024 3:59:56 PM EST | |||
| 65.00 | 11.20 | 15.10 | % | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:56 PM EST |