Options Chain for APPLIED INDL TECHNOLOGIES INC COM (AIT) - $180.89 as of 4/26/2024 8:52:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 98.60 | 103.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 85.00 | 93.50 | 98.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 90.00 | 88.50 | 93.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 95.00 | 83.50 | 88.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 100.00 | 78.50 | 83.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 105.00 | 73.60 | 78.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 110.00 | 68.50 | 73.00 | % | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 115.00 | 63.70 | 68.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 120.00 | 58.50 | 63.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 125.00 | 53.60 | 58.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 130.00 | 48.60 | 53.50 | 41.46 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:47 PM EST |
| 135.00 | 43.60 | 48.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 140.00 | 38.60 | 43.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 145.00 | 34.00 | 38.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 150.00 | 29.20 | 33.50 | % | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 155.00 | 24.00 | 28.50 | 27.00 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.99 | 0.00 | -0.01 | 1/22/2024 | 4/26/2024 3:59:47 PM EST |
| 160.00 | 19.00 | 23.50 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 4/26/2024 3:59:47 PM EST | |||
| 165.00 | 14.00 | 18.50 | 12.60 | 0.00 | 0.00% | 0 | 101 | 0.51 | 0.95 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 170.00 | 11.40 | 12.20 | 19.36 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.88 | 0.02 | -0.06 | 3/4/2024 | 4/26/2024 3:59:47 PM EST |
| 175.00 | 7.00 | 7.80 | 7.60 | -8.38 | -52.45% | 2 | 3 | 0.21 | 0.76 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 180.00 | 3.80 | 4.50 | 12.93 | 0.00 | 0.00% | 0 | 43 | 0.20 | 0.56 | 0.05 | -0.08 | 4/15/2024 | 4/26/2024 3:59:47 PM EST |
| 185.00 | 1.55 | 2.05 | 1.54 | -0.81 | -34.47% | 99 | 230 | 0.20 | 0.32 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 190.00 | 0.50 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.15 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 195.00 | 0.10 | 0.30 | 2.70 | 0.00 | 0.00% | 0 | 14 | 0.19 | 0.06 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 200.00 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 35 | 0.26 | 0.02 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.25 | 0.15 | -0.09 | -37.50% | 1 | 38 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 220.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:47 PM EST |
| 230.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.25 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.25 | 1.80 | 0.00 | 0.00% | 0 | 101 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:47 PM EST |
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.02 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 165.00 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.24 | -0.05 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 170.00 | 0.40 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.12 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 175.00 | 1.15 | 1.50 | 1.27 | -0.73 | -36.50% | 1 | 26 | 0.21 | -0.24 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 180.00 | 2.55 | 3.20 | 2.81 | -0.69 | -19.72% | 2 | 102 | 0.20 | -0.44 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 185.00 | 5.50 | 6.20 | 7.10 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.68 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 190.00 | 9.10 | 10.40 | 11.90 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.85 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 195.00 | 11.60 | 16.50 | 9.05 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.94 | 0.01 | -0.02 | 4/15/2024 | 4/26/2024 3:59:47 PM EST |
| 200.00 | 16.60 | 21.50 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:47 PM EST | |||
| 210.00 | 26.60 | 31.50 | 31.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 220.00 | 37.00 | 41.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 230.00 | 47.00 | 51.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 240.00 | 57.00 | 61.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 250.00 | 67.00 | 71.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 260.00 | 77.00 | 81.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 270.00 | 87.00 | 91.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 280.00 | 97.00 | 101.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 290.00 | 107.00 | 111.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |