Options Chain for ADVANCED ENERGY INDS COM (AEIS) - $317.79 as of 3/27/2026 7:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 129.00 | 132.10 | 130.55 | % | 0.71 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 124.10 | 127.40 | 125.75 | % | 0.66 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.09 | 3/26/2026 4:00:02 PM EST | |||
| 195.00 | 119.50 | 122.80 | 121.15 | % | 0.62 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 200.00 | 114.90 | 118.10 | 116.50 | % | 0.58 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 210.00 | 105.90 | 109.20 | 107.55 | % | 0.51 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.13 | 3/26/2026 4:00:02 PM EST | |||
| 220.00 | 97.10 | 100.50 | 98.80 | % | 0.45 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.16 | 3/26/2026 4:00:02 PM EST | |||
| 230.00 | 88.60 | 92.50 | 90.55 | % | 0.39 | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.19 | 3/26/2026 4:00:02 PM EST | |||
| 240.00 | 80.50 | 84.00 | 82.25 | % | 0.34 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.22 | 3/26/2026 4:00:02 PM EST | |||
| 250.00 | 72.90 | 76.00 | 74.45 | % | 0.30 | 0 | 0 | 0.76 | 0.83 | 0.00 | -0.25 | 3/26/2026 4:00:02 PM EST | |||
| 260.00 | 65.50 | 68.50 | 67.00 | % | 0.26 | 0 | 0 | 0.76 | 0.79 | 0.00 | -0.28 | 3/26/2026 4:00:02 PM EST | |||
| 270.00 | 58.70 | 61.50 | 60.10 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.00 | -0.30 | 3/26/2026 4:00:02 PM EST | |||
| 280.00 | 51.80 | 55.00 | 53.40 | % | 0.19 | 0 | 0 | 0.75 | 0.71 | 0.00 | -0.32 | 3/26/2026 4:00:02 PM EST | |||
| 290.00 | 46.00 | 48.80 | 47.40 | % | 0.16 | 0 | 0 | 0.74 | 0.67 | 0.00 | -0.34 | 3/26/2026 4:00:02 PM EST | |||
| 300.00 | 40.30 | 43.30 | 41.80 | 61.28 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.74 | 0.63 | 0.00 | -0.35 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 310.00 | 36.30 | 38.40 | 37.35 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | 0.58 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 320.00 | 30.40 | 33.80 | 32.10 | 33.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 0.54 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 330.00 | 26.90 | 29.50 | 28.20 | 46.92 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.74 | 0.49 | 0.00 | -0.36 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 340.00 | 22.50 | 25.70 | 24.10 | 28.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | 0.45 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 350.00 | 19.00 | 22.60 | 20.80 | 35.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.72 | 0.40 | 0.00 | -0.34 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 360.00 | 16.00 | 19.40 | 17.70 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.71 | 0.36 | 0.00 | -0.33 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 370.00 | 13.60 | 17.20 | 15.40 | 31.72 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.72 | 0.32 | 0.00 | -0.31 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 380.00 | 11.10 | 14.10 | 12.60 | 23.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.70 | 0.29 | 0.00 | -0.29 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 390.00 | 9.30 | 12.50 | 10.90 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.71 | 0.25 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 400.00 | 7.80 | 10.60 | 9.20 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.70 | 0.22 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 410.00 | 6.50 | 10.00 | 8.25 | % | 0.02 | 0 | 0 | 0.72 | 0.19 | 0.00 | -0.23 | 3/26/2026 4:00:02 PM EST | |||
| 420.00 | 4.60 | 9.00 | 6.80 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.71 | 0.17 | 0.00 | -0.21 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 430.00 | 3.50 | 8.00 | 5.75 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.00 | -0.19 | 3/26/2026 4:00:02 PM EST | |||
| 440.00 | 4.40 | 7.00 | 5.70 | % | 0.01 | 0 | 0 | 0.74 | 0.13 | 0.00 | -0.17 | 3/26/2026 4:00:02 PM EST | |||
| 450.00 | 1.70 | 6.40 | 4.05 | % | 0.01 | 0 | 0 | 0.69 | 0.11 | 0.00 | -0.15 | 3/26/2026 4:00:02 PM EST | |||
| 460.00 | 1.05 | 5.70 | 3.38 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.00 | -0.13 | 3/26/2026 4:00:02 PM EST | |||
| 470.00 | 0.50 | 5.20 | 2.85 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 480.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.09 | 3/26/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.89 | 0.05 | 0.00 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.91 | 0.04 | 0.00 | -0.07 | 3/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 190.00 | 0.30 | 2.70 | 1.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.04 | 0.00 | -0.09 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 195.00 | 0.65 | 4.10 | 2.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.04 | 0.00 | -0.10 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 200.00 | 0.95 | 3.70 | 2.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.05 | 0.00 | -0.11 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 210.00 | 1.70 | 4.80 | 3.25 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.07 | 0.00 | -0.13 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 220.00 | 2.35 | 5.30 | 3.83 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.16 | 3/26/2026 4:00:02 PM EST | |||
| 230.00 | 4.30 | 7.70 | 6.00 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.81 | -0.11 | 0.00 | -0.19 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 240.00 | 5.90 | 10.00 | 7.95 | % | 0.03 | 0 | 0 | 0.81 | -0.14 | 0.00 | -0.22 | 3/26/2026 4:00:02 PM EST | |||
| 250.00 | 8.20 | 11.00 | 9.60 | % | 0.04 | 0 | 0 | 0.78 | -0.17 | 0.00 | -0.25 | 3/26/2026 4:00:02 PM EST | |||
| 260.00 | 12.40 | 13.70 | 13.05 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.80 | -0.21 | 0.00 | -0.28 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 270.00 | 15.50 | 16.90 | 16.20 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.80 | -0.25 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 280.00 | 17.40 | 20.20 | 18.80 | 18.45 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.77 | -0.29 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 290.00 | 22.30 | 24.00 | 23.15 | 22.05 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.78 | -0.33 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 300.00 | 26.60 | 29.00 | 27.80 | 26.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.77 | -0.37 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 310.00 | 31.40 | 33.40 | 32.40 | 26.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.76 | -0.42 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 320.00 | 36.60 | 38.90 | 37.75 | 35.15 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.76 | -0.46 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 330.00 | 42.20 | 45.00 | 43.60 | 37.80 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.76 | -0.51 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 340.00 | 47.60 | 50.80 | 49.20 | 43.68 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.75 | -0.55 | 0.00 | -0.35 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 350.00 | 54.80 | 57.50 | 56.15 | % | 0.16 | 0 | 0 | 0.75 | -0.60 | 0.00 | -0.34 | 3/26/2026 4:00:02 PM EST | |||
| 360.00 | 61.20 | 64.40 | 62.80 | % | 0.17 | 0 | 0 | 0.74 | -0.64 | 0.00 | -0.33 | 3/26/2026 4:00:02 PM EST | |||
| 370.00 | 68.50 | 72.30 | 70.40 | % | 0.19 | 0 | 0 | 0.74 | -0.68 | 0.00 | -0.31 | 3/26/2026 4:00:02 PM EST | |||
| 380.00 | 76.30 | 79.80 | 78.05 | % | 0.21 | 0 | 0 | 0.74 | -0.71 | 0.00 | -0.29 | 3/26/2026 4:00:02 PM EST | |||
| 390.00 | 84.40 | 88.00 | 86.20 | % | 0.22 | 0 | 0 | 0.74 | -0.75 | 0.00 | -0.27 | 3/26/2026 4:00:02 PM EST | |||
| 400.00 | 92.70 | 96.30 | 94.50 | % | 0.24 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.25 | 3/26/2026 4:00:02 PM EST | |||
| 410.00 | 101.10 | 104.90 | 103.00 | % | 0.25 | 0 | 0 | 0.74 | -0.81 | 0.00 | -0.23 | 3/26/2026 4:00:02 PM EST | |||
| 420.00 | 109.80 | 114.00 | 111.90 | % | 0.27 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.21 | 3/26/2026 4:00:02 PM EST | |||
| 430.00 | 118.50 | 123.00 | 120.75 | % | 0.28 | 0 | 0 | 0.74 | -0.86 | 0.00 | -0.19 | 3/26/2026 4:00:02 PM EST | |||
| 440.00 | 127.90 | 131.90 | 129.90 | % | 0.30 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.17 | 3/26/2026 4:00:02 PM EST | |||
| 450.00 | 137.20 | 141.10 | 139.15 | % | 0.31 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.15 | 3/26/2026 4:00:02 PM EST | |||
| 460.00 | 146.50 | 150.30 | 148.40 | % | 0.32 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.13 | 3/26/2026 4:00:02 PM EST | |||
| 470.00 | 156.50 | 160.10 | 158.30 | % | 0.34 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.11 | 3/26/2026 4:00:02 PM EST | |||
| 480.00 | 165.70 | 169.80 | 167.75 | % | 0.35 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.10 | 3/26/2026 4:00:02 PM EST | |||
| 490.00 | 175.40 | 179.10 | 177.25 | % | 0.36 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.09 | 3/26/2026 4:00:02 PM EST | |||
| 500.00 | 185.10 | 188.90 | 187.00 | % | 0.37 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.08 | 3/26/2026 4:00:02 PM EST | |||
| 510.00 | 195.40 | 198.70 | 197.05 | % | 0.39 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.07 | 3/26/2026 4:00:02 PM EST |