ATI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 27.20 | 37.60 | 40.70 | 0.00 | 0 | 2 | 0.0% |
| 65.00 | 58.20 | 72.10 | 76.30 | 0.00 | 1 | 0 | 0.0% |
| 67.50 | 27.30 | 32.30 | 34.70 | 0.00 | 1 | 3 | 0.0% |
| 70.00 | 39.80 | 50.20 | 53.10 | 0.00 | 2 | 8 | 0.0% |
| 72.50 | 23.50 | 28.60 | 30.00 | 0.00 | 2 | 15 | 0.0% |
| 75.00 | 21.70 | 26.50 | 27.10 | 0.00 | 1 | 18 | 0.0% |
| 77.50 | 20.00 | 24.50 | 25.10 | 0.00 | 0 | 1 | 0.0% |
| 80.00 | 66.05 | 65.40 | 68.70 | 0.00 | 1 | 23 | 155.1% |
| 82.50 | 73.50 | 62.70 | 66.20 | 0.00 | 4 | 3 | 141.4% |
| 85.00 | 61.25 | 60.20 | 63.80 | 0.00 | 1 | 5 | 138.3% |
| 87.50 | 17.90 | 33.80 | 36.30 | 0.00 | 1 | 45 | 0.0% |
| 90.00 | 66.15 | 55.20 | 58.80 | 0.00 | 1 | 70 | 125.5% |
| 92.50 | 15.90 | 31.10 | 31.60 | 0.00 | 3 | 14 | 0.0% |
| 95.00 | 63.35 | 50.30 | 53.80 | 0.00 | 1 | 52 | 115.9% |
| 97.50 | 24.76 | 40.40 | 43.50 | 0.00 | 1 | 28 | 0.0% |
| 100.00 | 57.88 | 45.40 | 48.80 | 0.00 | 1 | 96 | 106.4% |
| 105.00 | 38.40 | 40.50 | 43.90 | 0.00 | 1 | 78 | 98.6% |
| 110.00 | 44.40 | 35.70 | 39.00 | 0.00 | 5 | 222 | 91.8% |
| 115.00 | 20.60 | 28.40 | 31.10 | 0.00 | 1 | 45 | 0.0% |
| 120.00 | 34.97 | 26.10 | 29.30 | 0.00 | 3 | 84 | 76.5% |
| 125.00 | 25.27 | 21.70 | 24.80 | -6.13 | 1 | 221 | 73.6% |
| 130.00 | 25.47 | 17.30 | 20.30 | 0.00 | 3 | 193 | 67.9% |
| 135.00 | 20.10 | 13.20 | 15.90 | 0.00 | 1 | 259 | 62.2% |
| 140.00 | 15.90 | 9.60 | 11.70 | 0.00 | 10 | 97 | 57.1% |
| 145.00 | 7.50 | 6.60 | 8.20 | -4.40 | 1 | 64 | 53.8% |
| 150.00 | 5.50 | 4.00 | 4.70 | -1.90 | 2 | 406 | 50.4% |
| 155.00 | 2.85 | 2.25 | 2.90 | -2.45 | 15 | 318 | 49.3% |
| 160.00 | 1.50 | 0.65 | 1.70 | -1.70 | 7 | 137 | 48.7% |
| 165.00 | 1.82 | 0.50 | 1.30 | -0.49 | 1 | 426 | 53.4% |
| 170.00 | 0.60 | 0.15 | 0.85 | 0.30 | 2 | 195 | 54.9% |
| 175.00 | 0.60 | 0.00 | 1.80 | 0.00 | 1 | 69 | 63.4% |
| 180.00 | 0.05 | 0.00 | 1.80 | 0.00 | 2 | 35 | 70.5% |
| 185.00 | 0.40 | 0.00 | 1.65 | 0.00 | 10 | 38 | 75.7% |
| 190.00 | 0.10 | 0.00 | 1.60 | 0.00 | 11 | 837 | 81.5% |
| 200.00 | 0.65 | 0.00 | 1.55 | 0.00 | 0 | 1 | 92.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 0.24 | 0.05 | 0.30 | 0.00 | 2 | 2 | 250.8% |
| 47.50 | 0.30 | 0.15 | 0.30 | 0.00 | 4 | 2 | 248.0% |
| 50.00 | 0.31 | 0.05 | 0.25 | 0.00 | 2 | 3 | 224.6% |
| 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | 1 | 237 | 235.2% |
| 60.00 | 0.85 | 0.10 | 0.25 | 0.00 | 1 | 1 | 192.8% |
| 65.00 | 1.36 | 0.20 | 0.35 | 0.00 | 1 | 7 | 188.7% |
| 67.50 | 3.40 | 1.10 | 1.35 | 0.00 | 0 | 8 | 237.1% |
| 70.00 | 3.50 | 1.25 | 1.60 | 0.00 | 10 | 22 | 235.2% |
| 72.50 | 0.47 | 0.00 | 0.75 | 0.00 | 5 | 12 | 173.9% |
| 75.00 | 0.59 | 0.00 | 0.75 | 0.00 | 5 | 25 | 166.4% |
| 77.50 | 3.90 | 0.50 | 0.70 | 0.00 | 2 | 22 | 172.9% |
| 80.00 | 0.14 | 0.00 | 1.60 | 0.00 | 1 | 56 | 174.9% |
| 82.50 | 0.90 | 0.00 | 0.95 | 0.00 | 10 | 13 | 151.4% |
| 85.00 | 0.95 | 0.00 | 0.95 | 0.00 | 4 | 20 | 144.5% |
| 87.50 | 1.05 | 0.00 | 0.95 | 0.00 | 29 | 16 | 137.8% |
| 90.00 | 0.52 | 0.00 | 1.65 | 0.00 | 2 | 4 | 146.4% |
| 92.50 | 0.50 | 0.05 | 0.95 | 0.00 | 25 | 2 | 126.1% |
| 95.00 | 0.26 | 0.00 | 1.20 | 0.00 | 10 | 19 | 124.1% |
| 97.50 | 0.41 | 0.00 | 0.45 | 0.00 | 1 | 20 | 98.8% |
| 100.00 | 0.29 | 0.00 | 0.45 | 0.00 | 5 | 80 | 93.5% |
| 105.00 | 0.50 | 0.00 | 0.60 | 0.00 | 6 | 126 | 87.2% |
| 110.00 | 0.40 | 0.00 | 0.70 | 0.00 | 1 | 66 | 79.0% |
| 115.00 | 0.52 | 0.05 | 0.80 | 0.22 | 3 | 52 | 71.4% |
| 120.00 | 0.67 | 0.35 | 1.10 | -0.18 | 1 | 387 | 69.1% |
| 125.00 | 1.07 | 0.60 | 1.35 | 0.38 | 1 | 472 | 62.9% |
| 130.00 | 1.39 | 1.15 | 2.05 | 0.47 | 15 | 40 | 60.5% |
| 135.00 | 2.26 | 2.00 | 2.70 | 1.05 | 5 | 147 | 56.2% |
| 140.00 | 3.36 | 3.20 | 4.00 | 1.52 | 23 | 174 | 53.3% |
| 145.00 | 5.60 | 4.80 | 5.80 | 2.75 | 103 | 179 | 54.1% |
| 150.00 | 4.20 | 6.80 | 8.30 | 0.00 | 4 | 76 | 52.3% |
| 155.00 | 8.50 | 9.70 | 11.70 | 2.30 | 1 | 24 | 53.2% |
| 160.00 | 19.70 | 12.70 | 15.80 | 0.00 | 5 | 23 | 56.6% |
| 165.00 | 25.50 | 17.00 | 20.30 | 0.00 | 2 | 25 | 61.3% |
| 175.00 | 25.00 | 27.10 | 29.90 | 1.00 | 1 | 2 | 73.5% |
Sign up free to access Options Chain Data
Explore ATI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.