[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIT":3,"homepage-market-summary":30,"stock-options-AIT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Industrial Technologies, Inc.","NYSE",null,"WHOLESALE-MACHINERY, EQUIPMENT & SUPPLIES","Applied Industrial Technologies Inc is a distributor of industrial products to the maintenance, repair, and operations market and the original equipment manufacturing industry. Further, the company provides engineering and design services for industrial and fluid power applications. The products include bearings, power transmission components, fluid power components and systems, industrial rubber products, linear motion components, safety products, oilfield supplies, and other industrial and maintenance supplies. The company's reportable segments are; Service Center Based Distribution which derives key revenue, and Engineered Solutions. Geographically, the company derives its key revenue from the United States and the rest from Canada and other countries.","6,859","Cleveland, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},339.39,331.26,339.86,330.42,332.29,7.1,2.14,187758.396299,12265,337.7197,374.8,2.041152,169886.38207440558,90.5,10654,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":666,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2,42,0,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",141,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",232,"270521",[199,212,222,233,247,265,284,303,323,342,361,382,407,433,457,478,499,520,536,551,565,579,593,608,620,630,639,648,657],{"strike":200,"call":201,"put":208,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":207,"in_the_money":39},"AIT   261016C00210000",127.9,131,0.369,1,0.085535,{"contract_symbol":209,"symbol":209,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"AIT   261016P00210000",3.4,0.3948,{"strike":213,"call":214,"put":220,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":219,"in_the_money":39},"AIT   261016C00220000",118,121,98.2,0.089608,{"contract_symbol":221,"symbol":221,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"AIT   261016P00220000",{"strike":223,"call":224,"put":229,"callItm":39,"putItm":88,"isAtm":88},230,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":228,"in_the_money":39},"AIT   261016C00230000",108,111,0.093681,{"contract_symbol":230,"symbol":230,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":231,"vega":232,"rho":183,"in_the_money":88},"AIT   261016P00230000",-0.000002,0.000001,{"strike":234,"call":235,"put":242,"callItm":39,"putItm":88,"isAtm":88},240,{"contract_symbol":236,"symbol":236,"bid":218,"ask":237,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":238,"gamma":183,"theta":239,"vega":240,"rho":241,"in_the_money":39},"AIT   261016C00240000",101,0.999999,-0.000006,0.000005,0.097754,{"contract_symbol":243,"symbol":243,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":239,"gamma":232,"theta":244,"vega":245,"rho":246,"in_the_money":88},"AIT   261016P00240000",-0.000024,0.000018,-0.000001,{"strike":248,"call":249,"put":258,"callItm":39,"putItm":88,"isAtm":88},250,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":39},"AIT   261016C00250000",88.3,91.1,0.999983,0.000003,-0.000064,0.000051,0.101825,{"contract_symbol":259,"symbol":259,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":88},"AIT   261016P00250000",-0.000053,0.000008,-0.000198,0.000149,-0.000007,{"strike":266,"call":267,"put":276,"callItm":39,"putItm":88,"isAtm":88},260,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":39},"AIT   261016C00260000",78,81.1,0.99985,0.000023,-0.000492,0.000397,0.10588,{"contract_symbol":277,"symbol":277,"bid":183,"ask":278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":88},"AIT   261016P00260000",2.6,-0.000357,0.000048,-0.001182,0.000891,-0.00005,{"strike":285,"call":286,"put":295,"callItm":39,"putItm":88,"isAtm":88},270,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":39},"AIT   261016C00270000",68.1,71.1,0.99906,0.000126,-0.002702,0.002179,0.109841,{"contract_symbol":296,"symbol":296,"bid":183,"ask":297,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":88},"AIT   261016P00270000",2.1,-0.001804,0.000214,-0.005248,0.003955,-0.000255,{"strike":304,"call":305,"put":314,"callItm":39,"putItm":88,"isAtm":88},280,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"AIT   261016C00280000",58.1,61.1,0.995606,0.00051,-0.010945,0.008825,0.113425,{"contract_symbol":315,"symbol":315,"bid":183,"ask":316,"last":317,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":88},"AIT   261016P00280000",2.2,0.75,-0.007063,0.000726,-0.017851,0.013453,-0.001002,{"strike":324,"call":325,"put":334,"callItm":39,"putItm":88,"isAtm":88},290,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":39},"AIT   261016C00290000",48.1,51.2,0.984184,0.001568,-0.033668,0.027147,0.115874,{"contract_symbol":335,"symbol":335,"bid":183,"ask":278,"last":336,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":88},"AIT   261016P00290000",1.65,-0.022024,0.001943,-0.047746,0.035983,-0.003137,{"strike":343,"call":344,"put":353,"callItm":39,"putItm":88,"isAtm":88},300,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":39},"AIT   261016C00300000",38.6,41.3,0.954848,0.00376,-0.080739,0.065101,0.115755,{"contract_symbol":354,"symbol":354,"bid":183,"ask":355,"last":206,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":88},"AIT   261016P00300000",2.65,-0.056125,0.00418,-0.102734,0.077424,-0.00803,{"strike":362,"call":363,"put":373,"callItm":39,"putItm":88,"isAtm":88},310,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"AIT   261016C00310000",28.9,31.4,0.3346,0.915473,0.006762,-0.119347,0.106139,0.11421,{"contract_symbol":374,"symbol":374,"bid":183,"ask":375,"last":126,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":88},"AIT   261016P00310000",3.8,0.3304,-0.082,0.006693,-0.115202,0.103745,-0.011689,{"strike":383,"call":384,"put":395,"callItm":39,"putItm":88,"isAtm":88},320,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"AIT   261016C00320000",19.8,21.8,28,0.2844,0.854006,0.011756,-0.149892,0.156835,0.109546,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":183,"changePercent":9,"volume":183,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":88},"AIT   261016P00320000",0.25,3.5,4.05,10,0.3065,-0.163069,0.011734,-0.173828,0.168735,-0.023301,{"strike":408,"call":409,"put":422,"callItm":39,"putItm":88,"isAtm":88},330,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":414,"changePercent":9,"volume":206,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"AIT   261016C00330000",11.2,14.1,8.26,0.96,7,0.2614,0.711662,0.019068,-0.205419,0.23383,0.093201,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":183,"changePercent":9,"volume":183,"openInterest":400,"open_interest":400,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":88},"AIT   261016P00330000",2.4,5.4,6.6,0.2848,-0.30263,0.017893,-0.228872,0.239092,-0.043413,{"strike":434,"call":435,"put":448,"callItm":88,"putItm":39,"isAtm":39},340,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":440,"changePercent":9,"volume":206,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":88},"AIT   261016C00340000",4.5,8.5,4.16,-0.91,5,0.2503,0.495898,0.023265,-0.229899,0.273243,0.065886,{"contract_symbol":449,"symbol":449,"bid":450,"ask":438,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":39},"AIT   261016P00340000",5.8,0.2487,-0.504264,0.023421,-0.228367,0.273242,-0.072604,{"strike":458,"call":459,"put":468,"callItm":88,"putItm":39,"isAtm":88},350,{"contract_symbol":460,"symbol":460,"bid":181,"ask":375,"last":398,"change":183,"changePercent":9,"volume":183,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":88},"AIT   261016C00350000",3,0.2519,0.280888,0.019543,-0.195473,0.230925,0.037637,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"AIT   261016P00350000",11.9,14.9,0.2439,-0.725973,0.019936,-0.187048,0.228151,-0.105796,{"strike":479,"call":480,"put":489,"callItm":88,"putItm":39,"isAtm":88},360,{"contract_symbol":481,"symbol":481,"bid":183,"ask":482,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":88},"AIT   261016C00360000",2.9,0.2564,0.132802,0.012222,-0.126737,0.147048,0.017891,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":39},"AIT   261016P00360000",20,23,0.2014,-0.923605,0.010404,-0.066575,0.09833,-0.136261,{"strike":500,"call":501,"put":510,"callItm":88,"putItm":39,"isAtm":88},370,{"contract_symbol":502,"symbol":502,"bid":183,"ask":503,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":88},"AIT   261016C00370000",2.8,0.2967,0.078955,0.007243,-0.100541,0.100822,0.010626,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"AIT   261016P00370000",29.4,32.2,0.1183,-0.999844,0.000074,-0.000164,0.000412,-0.150683,{"strike":521,"call":522,"put":529,"callItm":88,"putItm":39,"isAtm":88},380,{"contract_symbol":523,"symbol":523,"bid":183,"ask":355,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":88},"AIT   261016C00380000",0.031621,0.003497,-0.048546,0.048681,0.004271,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":533,"gamma":232,"theta":231,"vega":534,"rho":535,"in_the_money":39},"AIT   261016P00380000",39.3,42.2,-0.999999,0.000004,-0.154778,{"strike":537,"call":538,"put":545,"callItm":88,"putItm":39,"isAtm":88},390,{"contract_symbol":539,"symbol":539,"bid":183,"ask":424,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":88},"AIT   261016C00390000",0.010974,0.001422,-0.01974,0.019795,0.001486,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":550,"in_the_money":39},"AIT   261016P00390000",49.4,52.4,-1,-0.158851,{"strike":552,"call":553,"put":560,"callItm":88,"putItm":39,"isAtm":88},400,{"contract_symbol":554,"symbol":554,"bid":183,"ask":278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":88},"AIT   261016C00400000",0.003323,0.000494,-0.006852,0.006871,0.000451,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":564,"in_the_money":39},"AIT   261016P00400000",59.4,62.4,-0.162924,{"strike":566,"call":567,"put":574,"callItm":88,"putItm":39,"isAtm":88},410,{"contract_symbol":568,"symbol":568,"bid":183,"ask":278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":88},"AIT   261016C00410000",0.000885,0.000148,-0.002055,0.002061,0.00012,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":578,"in_the_money":39},"AIT   261016P00410000",69.4,72.4,-0.166997,{"strike":580,"call":581,"put":588,"callItm":88,"putItm":39,"isAtm":88},420,{"contract_symbol":582,"symbol":582,"bid":183,"ask":278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":88},"AIT   261016C00420000",0.000209,0.000039,-0.000539,0.00054,0.000028,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":592,"in_the_money":39},"AIT   261016P00420000",79.3,82.4,-0.17107,{"strike":594,"call":595,"put":603,"callItm":88,"putItm":39,"isAtm":88},430,{"contract_symbol":596,"symbol":596,"bid":183,"ask":597,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":88},"AIT   261016C00430000",3.3,0.000044,0.000009,-0.000125,0.000125,0.000006,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":607,"in_the_money":39},"AIT   261016P00430000",89.5,92.4,-0.175143,{"strike":609,"call":610,"put":615,"callItm":88,"putItm":39,"isAtm":88},440,{"contract_symbol":611,"symbol":611,"bid":183,"ask":278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":261,"gamma":612,"theta":613,"vega":614,"rho":232,"in_the_money":88},"AIT   261016C00440000",0.000002,-0.000026,0.000026,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":619,"in_the_money":39},"AIT   261016P00440000",99.3,102.4,-0.179217,{"strike":621,"call":622,"put":625,"callItm":88,"putItm":39,"isAtm":88},450,{"contract_symbol":623,"symbol":623,"bid":183,"ask":278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":232,"gamma":183,"theta":624,"vega":240,"rho":183,"in_the_money":88},"AIT   261016C00450000",-0.000005,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":629,"in_the_money":39},"AIT   261016P00450000",109.4,112.4,-0.18329,{"strike":631,"call":632,"put":634,"callItm":88,"putItm":39,"isAtm":88},460,{"contract_symbol":633,"symbol":633,"bid":183,"ask":278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":183,"gamma":183,"theta":246,"vega":232,"rho":183,"in_the_money":88},"AIT   261016C00460000",{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":638,"in_the_money":39},"AIT   261016P00460000",119.3,122.4,-0.187363,{"strike":640,"call":641,"put":643,"callItm":88,"putItm":39,"isAtm":88},470,{"contract_symbol":642,"symbol":642,"bid":183,"ask":503,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"AIT   261016C00470000",{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":647,"in_the_money":39},"AIT   261016P00470000",129.4,132.4,-0.191436,{"strike":649,"call":650,"put":652,"callItm":88,"putItm":39,"isAtm":88},480,{"contract_symbol":651,"symbol":651,"bid":183,"ask":597,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"AIT   261016C00480000",{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":656,"in_the_money":39},"AIT   261016P00480000",139.3,142.4,-0.195509,{"strike":658,"call":659,"put":661,"callItm":88,"putItm":39,"isAtm":88},490,{"contract_symbol":660,"symbol":660,"bid":183,"ask":461,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":504,"implied_volatility":504,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":88},"AIT   261016C00490000",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":514,"implied_volatility":514,"delta":549,"gamma":183,"theta":183,"vega":183,"rho":665,"in_the_money":39},"AIT   261016P00490000",149.4,152.4,-0.199582,"2026-10-02T04:40:45.779485+00:00"]