Options Chain for ADVANCED ENERGY INDS COM (AEIS) - $202.48 as of 11/14/2025 8:51:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 155.80 | 159.30 | 157.55 | % | 3.50 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 50.00 | 150.80 | 154.30 | 152.55 | 167.60 | 0.00 | 0.00% | 3.05 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 55.00 | 145.80 | 149.30 | 147.55 | 69.87 | 0.00 | 0.00% | 2.68 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 11/14/2025 3:59:58 PM EST |
| 60.00 | 140.90 | 144.30 | 142.60 | 61.65 | 0.00 | 0.00% | 2.38 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 11/14/2025 3:59:58 PM EST |
| 65.00 | 135.90 | 139.40 | 137.65 | 56.87 | 0.00 | 0.00% | 2.12 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 11/14/2025 3:59:58 PM EST |
| 70.00 | 130.90 | 134.40 | 132.65 | 49.95 | 0.00 | 0.00% | 1.90 | 0 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 11/14/2025 3:59:58 PM EST |
| 75.00 | 125.90 | 129.40 | 127.65 | 48.58 | 0.00 | 0.00% | 1.70 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/14/2025 3:59:58 PM EST |
| 80.00 | 120.90 | 124.70 | 122.80 | 138.00 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 85.00 | 116.00 | 119.50 | 117.75 | 132.90 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 90.00 | 111.00 | 114.50 | 112.75 | % | 1.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 95.00 | 106.00 | 109.50 | 107.75 | % | 1.13 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 100.00 | 101.00 | 104.40 | 102.70 | 14.10 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 11/14/2025 3:59:58 PM EST |
| 105.00 | 96.10 | 99.60 | 97.85 | 20.10 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/14/2025 3:59:58 PM EST |
| 110.00 | 91.10 | 94.60 | 92.85 | 36.54 | 0.00 | 0.00% | 0.84 | 0 | 18 | 1.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/14/2025 3:59:58 PM EST |
| 115.00 | 86.10 | 89.60 | 87.85 | 30.62 | 0.00 | 0.00% | 0.76 | 0 | 51 | 1.22 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/14/2025 3:59:58 PM EST |
| 120.00 | 81.20 | 84.70 | 82.95 | % | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 125.00 | 76.20 | 79.70 | 77.95 | 79.08 | 0.00 | 0.00% | 0.62 | 0 | 20 | 1.08 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 11/14/2025 3:59:58 PM EST |
| 130.00 | 71.30 | 74.80 | 73.05 | 30.60 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 11/14/2025 3:59:58 PM EST |
| 135.00 | 66.40 | 69.90 | 68.15 | 28.45 | 0.00 | 0.00% | 0.50 | 0 | 35 | 0.96 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 11/14/2025 3:59:58 PM EST |
| 140.00 | 61.60 | 65.00 | 63.30 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 32 | 0.90 | 0.99 | 0.00 | -0.02 | 8/6/2025 | 11/14/2025 3:59:58 PM EST |
| 145.00 | 56.70 | 59.60 | 58.15 | 60.50 | 0.00 | 0.00% | 0.40 | 0 | 36 | 0.78 | 0.98 | 0.00 | -0.03 | 11/3/2025 | 11/14/2025 3:59:58 PM EST |
| 150.00 | 52.00 | 54.80 | 53.40 | 78.30 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.74 | 0.97 | 0.00 | -0.04 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 155.00 | 47.60 | 50.00 | 48.80 | 45.89 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.70 | 0.96 | 0.00 | -0.05 | 10/20/2025 | 11/14/2025 3:59:58 PM EST |
| 160.00 | 42.70 | 45.40 | 44.05 | 59.90 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.67 | 0.94 | 0.00 | -0.07 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 165.00 | 38.10 | 40.80 | 39.45 | 5.51 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.55 | 0.91 | 0.00 | -0.07 | 9/2/2025 | 11/14/2025 3:59:58 PM EST |
| 170.00 | 33.70 | 37.00 | 35.35 | 30.00 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.56 | 0.88 | 0.01 | -0.09 | 10/17/2025 | 11/14/2025 3:59:58 PM EST |
| 175.00 | 29.40 | 32.70 | 31.05 | 52.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.54 | 0.84 | 0.01 | -0.11 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 180.00 | 25.30 | 28.50 | 26.90 | 41.00 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.52 | 0.79 | 0.01 | -0.13 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 185.00 | 21.40 | 24.50 | 22.95 | 21.29 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.51 | 0.74 | 0.01 | -0.15 | 11/4/2025 | 11/14/2025 3:59:58 PM EST |
| 190.00 | 18.50 | 20.90 | 19.70 | 31.48 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.51 | 0.69 | 0.01 | -0.16 | 11/7/2025 | 11/14/2025 3:59:58 PM EST |
| 195.00 | 15.20 | 17.50 | 16.35 | 31.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | 0.63 | 0.01 | -0.17 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 200.00 | 12.10 | 14.60 | 13.35 | 15.30 | -17.09 | -52.77% | 0.07 | 4 | 5 | 0.48 | 0.57 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 210.00 | 7.60 | 10.00 | 8.80 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | 0.44 | 0.01 | -0.17 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 220.00 | 4.40 | 6.50 | 5.45 | 14.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.46 | 0.31 | 0.01 | -0.15 | 11/10/2025 | 11/14/2025 3:59:58 PM EST |
| 230.00 | 2.15 | 3.20 | 2.68 | 3.50 | -2.10 | -37.50% | 0.01 | 1 | 75 | 0.43 | 0.21 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 240.00 | 0.20 | 3.20 | 1.70 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.12 | 0.01 | -0.08 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 250.00 | 0.60 | 2.10 | 1.35 | 1.20 | -1.25 | -51.02% | 0.01 | 17 | 150 | 0.48 | 0.07 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.04 | 0.00 | -0.04 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.00 | -0.02 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 11/14/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/14/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/14/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/14/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/14/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/14/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.16 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 11/14/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 11/14/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.03 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.01 | 0.00 | -0.02 | 10/17/2025 | 11/14/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 6.63 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | -0.02 | 0.00 | -0.03 | 9/12/2025 | 11/14/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.06 | 0.00 | -0.07 | 10/22/2025 | 11/14/2025 3:59:58 PM EST |
| 165.00 | 0.30 | 3.70 | 2.00 | 1.84 | -1.87 | -50.41% | 0.01 | 2 | 2 | 0.54 | -0.09 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 170.00 | 1.40 | 2.55 | 1.98 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.12 | 0.01 | -0.09 | 10/21/2025 | 11/14/2025 3:59:58 PM EST |
| 175.00 | 1.40 | 4.70 | 3.05 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.16 | 0.01 | -0.11 | 10/27/2025 | 11/14/2025 3:59:58 PM EST |
| 180.00 | 3.20 | 5.60 | 4.40 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.21 | 0.01 | -0.13 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 185.00 | 3.60 | 6.70 | 5.15 | 6.69 | % | 0.03 | 1 | 0 | 0.50 | -0.26 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 190.00 | 5.70 | 8.10 | 6.90 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | -0.31 | 0.01 | -0.16 | 11/13/2025 | 11/14/2025 3:59:58 PM EST |
| 195.00 | 7.40 | 9.70 | 8.55 | 4.49 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.37 | 0.01 | -0.17 | 11/11/2025 | 11/14/2025 3:59:58 PM EST |
| 200.00 | 9.30 | 11.80 | 10.55 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.43 | 0.01 | -0.18 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 210.00 | 14.30 | 17.00 | 15.65 | 20.40 | +10.50 | +106.07% | 0.07 | 2 | 5 | 0.47 | -0.56 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 220.00 | 20.70 | 23.60 | 22.15 | 26.49 | +15.29 | +136.52% | 0.10 | 1 | 2 | 0.45 | -0.69 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 230.00 | 28.40 | 31.40 | 29.90 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | -0.79 | 0.01 | -0.12 | 11/6/2025 | 11/14/2025 3:59:58 PM EST |
| 240.00 | 37.30 | 40.20 | 38.75 | % | 0.16 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.08 | 11/14/2025 3:59:58 PM EST | |||
| 250.00 | 46.70 | 49.70 | 48.20 | % | 0.19 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 260.00 | 56.40 | 59.40 | 57.90 | % | 0.22 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 270.00 | 65.80 | 69.30 | 67.55 | 47.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 11/5/2025 | 11/14/2025 3:59:58 PM EST |
| 280.00 | 76.20 | 78.80 | 77.50 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 290.00 | 86.20 | 88.80 | 87.50 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST |