ATI Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ATI 261120C00155000 | 15.60 | 18.20 | 13.30 | 14.39 | 0 | 49 | S | 155.00 | ATI 261120P00155000 | 4.70 | 5.60 | 5.60 | 1.92 | 43 | 1,569 | S |
| ATI 261120C00160000 | 12.90 | 14.40 | 14.23 | 10.85 | 0 | 167 | S | 160.00 | ATI 261120P00160000 | 6.60 | 7.90 | 7.05 | 3.31 | 7 | 136 | S |
| ATI 261120C00165000 | 10.20 | 11.50 | 11.49 | 7.87 | 10 | 69 | S | 165.00 | ATI 261120P00165000 | 8.80 | 10.20 | 9.17 | 5.26 | 34 | 195 | S |
| ATI 261120C00170000 | 7.80 | 9.20 | 8.77 | 5.48 | 35 | 92 | S | 170.00 | ATI 261120P00170000 | 11.50 | 13.30 | 15.70 | 7.80 | 0 | 153 | S |
| ATI 261120C00175000 | 5.50 | 7.00 | 6.50 | 3.67 | 15 | 539 | S | 175.00 | ATI 261120P00175000 | 14.50 | 16.00 | 14.90 | 10.92 | 5 | 163 | S |
| ATI 261120C00180000 | 4.30 | 5.50 | 5.19 | 2.35 | 108 | 320 | S | 180.00 | ATI 261120P00180000 | 17.00 | 20.50 | 20.38 | 14.53 | 0 | 69 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| ATI 261218C00155000 | 18.10 | 21.10 | 21.00 | 23.42 | 0 | 4 | S | 155.00 | ATI 261218P00155000 | 6.50 | 9.10 | 8.80 | 2.24 | 0 | 65 | S |
| ATI 261218C00160000 | 15.40 | 18.60 | 18.10 | 19.85 | 0 | 1 | S | 160.00 | ATI 261218P00160000 | 8.40 | 11.10 | 10.60 | 3.31 | 0 | 53 | S |
| ATI 261218C00165000 | 12.80 | 15.60 | 13.00 | 16.59 | 0 | 72 | S | 165.00 | ATI 261218P00165000 | 10.70 | 13.50 | 12.50 | 4.70 | 1 | 8 | S |
| ATI 261218C00170000 | 10.50 | 13.20 | 10.40 | 13.68 | 1 | 14 | S | 170.00 | ATI 261218P00170000 | 13.30 | 16.20 | 9.42 | 6.44 | 0 | 6 | S |
| ATI 261218C00175000 | 8.20 | 11.00 | 7.80 | 11.12 | 0 | 192 | S | 175.00 | ATI 261218P00175000 | 16.00 | 19.30 | 23.90 | 8.53 | 0 | 4 | S |
| ATI 261218C00180000 | 6.70 | 8.80 | 5.41 | 8.91 | 0 | 132 | S | 180.00 | ATI 261218P00180000 | 19.20 | 22.50 | 24.40 | 10.97 | 0 | 29 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.