Options Chain for APPLIED INDL TECHNOLOGIES INC COM (AIT) - $263.58 as of 8/29/2025 8:12:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 106.90 | 110.50 | 108.70 | % | 0.70 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 160.00 | 102.00 | 106.00 | 104.00 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 165.00 | 97.00 | 100.70 | 98.85 | % | 0.60 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 170.00 | 92.00 | 95.70 | 93.85 | % | 0.55 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 175.00 | 87.00 | 90.70 | 88.85 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 180.00 | 82.00 | 85.70 | 83.85 | % | 0.47 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 185.00 | 77.00 | 80.70 | 78.85 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 190.00 | 72.00 | 75.70 | 73.85 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 195.00 | 67.10 | 70.70 | 68.90 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 200.00 | 62.10 | 65.80 | 63.95 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 210.00 | 52.10 | 55.80 | 53.95 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 220.00 | 42.20 | 45.90 | 44.05 | % | 0.20 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 230.00 | 32.30 | 36.10 | 34.20 | % | 0.15 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 240.00 | 22.60 | 26.40 | 24.50 | % | 0.10 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.06 | 8/29/2025 3:59:54 PM EST | |||
| 250.00 | 13.60 | 17.30 | 15.45 | % | 0.06 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.11 | 8/29/2025 3:59:54 PM EST | |||
| 260.00 | 6.50 | 10.10 | 8.30 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.60 | 0.03 | -0.15 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 1.35 | 5.60 | 3.48 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | 0.34 | 0.03 | -0.13 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.14 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.40 | 0.04 | 0.01 | -0.03 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.03 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.07 | 0.01 | -0.06 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 3.60 | 1.80 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.19 | 0.02 | -0.11 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 2.25 | 6.40 | 4.33 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.23 | -0.40 | 0.03 | -0.15 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 7.80 | 11.70 | 9.75 | 5.02 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.23 | -0.66 | 0.03 | -0.13 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 280.00 | 15.10 | 19.30 | 17.20 | 16.90 | % | 0.06 | 3 | 0 | 0.34 | -0.86 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 290.00 | 24.80 | 28.50 | 26.65 | % | 0.09 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 300.00 | 34.80 | 38.50 | 36.65 | % | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 310.00 | 44.80 | 48.50 | 46.65 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 320.00 | 54.80 | 58.50 | 56.65 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 330.00 | 64.80 | 68.50 | 66.65 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 340.00 | 74.80 | 78.50 | 76.65 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 350.00 | 84.80 | 88.50 | 86.65 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 360.00 | 94.80 | 98.50 | 96.65 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 370.00 | 104.80 | 108.50 | 106.65 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 380.00 | 114.80 | 118.40 | 116.60 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |