Options Chain for APPLIED INDL TECHNOLOGIES INC COM (AIT) - $245.74 as of 7/4/2025 12:30:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 98.60 | 102.80 | 100.70 | % | 0.69 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 150.00 | 93.60 | 97.80 | 95.70 | % | 0.64 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 155.00 | 88.60 | 92.80 | 90.70 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 160.00 | 83.60 | 87.80 | 85.70 | % | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 165.00 | 78.70 | 82.90 | 80.80 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 170.00 | 73.70 | 77.90 | 75.80 | % | 0.45 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 175.00 | 68.70 | 72.90 | 70.80 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 180.00 | 63.70 | 67.90 | 65.80 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 185.00 | 58.70 | 63.00 | 60.85 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 190.00 | 53.70 | 57.90 | 55.80 | % | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 195.00 | 48.70 | 52.90 | 50.80 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 200.00 | 43.70 | 47.90 | 45.80 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 210.00 | 33.80 | 38.10 | 35.95 | % | 0.17 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 220.00 | 23.90 | 28.00 | 25.95 | 12.12 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | 0.98 | 0.00 | -0.03 | 6/26/2025 | 7/3/2025 12:58:59 PM EST |
| 230.00 | 14.80 | 18.50 | 16.65 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.44 | 0.89 | 0.01 | -0.09 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 240.00 | 7.40 | 10.10 | 8.75 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.25 | 0.69 | 0.03 | -0.15 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 250.00 | 1.00 | 4.30 | 2.65 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.22 | 0.35 | 0.03 | -0.14 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.10 | 0.02 | -0.06 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:58:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:59 PM EST |
| 210.00 | 0.00 | 1.65 | 0.83 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 7/3/2025 12:58:59 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.02 | 0.00 | -0.03 | 6/18/2025 | 7/3/2025 12:58:59 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | -0.11 | 0.01 | -0.09 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 240.00 | 0.90 | 4.60 | 2.75 | 10.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.31 | 0.03 | -0.15 | 6/25/2025 | 7/3/2025 12:58:59 PM EST |
| 250.00 | 5.00 | 9.00 | 7.00 | 18.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.21 | -0.65 | 0.03 | -0.14 | 6/25/2025 | 7/3/2025 12:58:59 PM EST |
| 260.00 | 13.00 | 17.00 | 15.00 | % | 0.06 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 270.00 | 22.50 | 26.70 | 24.60 | % | 0.09 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 280.00 | 32.50 | 36.60 | 34.55 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 290.00 | 42.50 | 46.60 | 44.55 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 300.00 | 52.50 | 56.60 | 54.55 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 310.00 | 62.50 | 66.60 | 64.55 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 320.00 | 72.50 | 76.60 | 74.55 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 330.00 | 82.50 | 86.60 | 84.55 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 340.00 | 92.50 | 96.60 | 94.55 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 350.00 | 102.50 | 106.60 | 104.55 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |