Options Chain for ADVANCED ENERGY INDS COM (AEIS) - $360.81 as of 5/7/2026 12:53:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 138.00 | 142.10 | 140.05 | 135.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.05 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 220.00 | 129.20 | 132.40 | 130.80 | 121.70 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.99 | 0.98 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 230.00 | 119.40 | 122.80 | 121.10 | 128.50 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.93 | 0.97 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 240.00 | 110.20 | 113.50 | 111.85 | 105.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.08 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 250.00 | 100.80 | 104.00 | 102.40 | % | 0.41 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.11 | 5/7/2026 1:59:04 PM EST | |||
| 260.00 | 91.80 | 94.90 | 93.35 | % | 0.36 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.14 | 5/7/2026 1:59:04 PM EST | |||
| 270.00 | 83.30 | 86.00 | 84.65 | % | 0.31 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 280.00 | 74.20 | 77.50 | 75.85 | % | 0.27 | 0 | 0 | 0.73 | 0.87 | 0.00 | -0.20 | 5/7/2026 1:59:04 PM EST | |||
| 290.00 | 66.60 | 69.50 | 68.05 | % | 0.23 | 0 | 0 | 0.70 | 0.84 | 0.00 | -0.23 | 5/7/2026 1:59:04 PM EST | |||
| 300.00 | 58.90 | 61.90 | 60.40 | 60.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.69 | 0.80 | 0.00 | -0.27 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 310.00 | 50.90 | 55.00 | 52.95 | 56.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | 0.76 | 0.00 | -0.29 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 320.00 | 44.60 | 47.50 | 46.05 | % | 0.14 | 0 | 0 | 0.67 | 0.71 | 0.00 | -0.32 | 5/7/2026 1:59:04 PM EST | |||
| 330.00 | 39.00 | 41.90 | 40.45 | 46.00 | +2.15 | +4.91% | 0.12 | 1 | 2 | 0.65 | 0.66 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 340.00 | 33.50 | 35.40 | 34.45 | 40.02 | -0.28 | -0.70% | 0.10 | 1 | 5 | 0.65 | 0.61 | 0.01 | -0.35 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 350.00 | 28.30 | 30.10 | 29.20 | 33.60 | -1.90 | -5.36% | 0.08 | 37 | 18 | 0.63 | 0.56 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 360.00 | 24.00 | 27.40 | 25.70 | 27.10 | -3.90 | -12.59% | 0.07 | 4 | 21 | 0.64 | 0.51 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 370.00 | 20.10 | 23.50 | 21.80 | 21.70 | +2.40 | +12.44% | 0.06 | 1 | 8 | 0.63 | 0.46 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 380.00 | 16.60 | 19.70 | 18.15 | 19.20 | -3.45 | -15.24% | 0.05 | 3 | 22 | 0.62 | 0.41 | 0.01 | -0.35 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 390.00 | 13.70 | 17.00 | 15.35 | 18.20 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.62 | 0.36 | 0.01 | -0.34 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 400.00 | 11.40 | 14.30 | 12.85 | 14.70 | +0.70 | +5.00% | 0.03 | 13 | 7 | 0.62 | 0.32 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 410.00 | 9.40 | 12.60 | 11.00 | 11.72 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.62 | 0.28 | 0.00 | -0.30 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 420.00 | 7.50 | 10.90 | 9.20 | 10.32 | +1.32 | +14.67% | 0.02 | 2 | 9 | 0.61 | 0.24 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 430.00 | 5.50 | 9.40 | 7.45 | 7.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.21 | 0.00 | -0.26 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 440.00 | 4.90 | 7.80 | 6.35 | 6.64 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | 0.18 | 0.00 | -0.24 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 450.00 | 3.60 | 7.00 | 5.30 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.15 | 0.00 | -0.21 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 460.00 | 3.30 | 5.50 | 4.40 | 5.10 | -7.70 | -60.16% | 0.01 | 1 | 2 | 0.65 | 0.13 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 470.00 | 2.05 | 5.50 | 3.78 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.11 | 0.00 | -0.17 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 480.00 | 1.20 | 4.90 | 3.05 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.09 | 0.00 | -0.15 | 4/30/2026 | 5/7/2026 1:59:04 PM EST |
| 490.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.14 | 5/7/2026 1:59:04 PM EST | |||
| 500.00 | 0.10 | 5.00 | 2.55 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.07 | 0.00 | -0.12 | 4/30/2026 | 5/7/2026 1:59:04 PM EST |
| 510.00 | 1.00 | 5.00 | 3.00 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.69 | 0.06 | 0.00 | -0.10 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 520.00 | 0.10 | 5.00 | 2.55 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.09 | 5/7/2026 1:59:04 PM EST | |||
| 530.00 | 0.10 | 5.00 | 2.55 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.08 | 5/7/2026 1:59:04 PM EST | |||
| 540.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.03 | 0.00 | -0.06 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.05 | 5/7/2026 1:59:04 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.04 | 5/7/2026 1:59:04 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.00 | -0.04 | 5/1/2026 | 5/7/2026 1:59:04 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.03 | 5/7/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 220.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST | |||
| 230.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.05 | 5/7/2026 1:59:04 PM EST | |||
| 240.00 | 1.15 | 2.20 | 1.68 | 2.40 | -0.30 | -11.12% | 0.01 | 1 | 17 | 0.71 | -0.04 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 250.00 | 2.30 | 3.20 | 2.75 | 2.50 | -1.10 | -30.56% | 0.01 | 1 | 20 | 0.67 | -0.06 | 0.00 | -0.11 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 260.00 | 1.50 | 4.30 | 2.90 | 2.80 | -2.93 | -51.14% | 0.01 | 15 | 1 | 0.66 | -0.08 | 0.00 | -0.14 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 270.00 | 3.30 | 6.50 | 4.90 | 4.22 | +0.12 | +2.93% | 0.02 | 12 | 2 | 0.70 | -0.10 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 280.00 | 4.80 | 6.90 | 5.85 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.68 | -0.13 | 0.00 | -0.20 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 290.00 | 6.20 | 9.50 | 7.85 | 7.60 | -0.05 | -0.66% | 0.03 | 2 | 3 | 0.65 | -0.16 | 0.00 | -0.23 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 300.00 | 9.60 | 12.00 | 10.80 | 10.00 | +0.40 | +4.17% | 0.04 | 4 | 40 | 0.66 | -0.20 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 310.00 | 12.30 | 15.50 | 13.90 | 10.80 | -1.69 | -13.54% | 0.04 | 1 | 4 | 0.65 | -0.24 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 320.00 | 15.60 | 18.20 | 16.90 | 15.20 | -6.26 | -29.18% | 0.05 | 1 | 6 | 0.65 | -0.29 | 0.00 | -0.32 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 330.00 | 19.50 | 22.40 | 20.95 | 18.60 | -0.07 | -0.38% | 0.06 | 1 | 16 | 0.63 | -0.34 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 340.00 | 23.80 | 25.60 | 24.70 | 23.42 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.63 | -0.39 | 0.01 | -0.35 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 350.00 | 28.80 | 30.50 | 29.65 | 28.00 | -2.40 | -7.90% | 0.08 | 9 | 77 | 0.62 | -0.44 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 360.00 | 34.40 | 35.00 | 34.70 | 33.90 | +11.90 | +54.10% | 0.10 | 3 | 4 | 0.63 | -0.49 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 370.00 | 40.20 | 41.20 | 40.70 | 40.65 | +0.70 | +1.76% | 0.11 | 4 | 20 | 0.62 | -0.54 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 380.00 | 46.00 | 49.50 | 47.75 | 47.50 | +0.95 | +2.05% | 0.13 | 4 | 24 | 0.61 | -0.59 | 0.01 | -0.35 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 390.00 | 53.30 | 56.10 | 54.70 | 35.76 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.61 | -0.64 | 0.01 | -0.34 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 400.00 | 60.80 | 63.80 | 62.30 | 45.20 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.60 | -0.68 | 0.00 | -0.32 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 410.00 | 68.50 | 71.80 | 70.15 | 51.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | -0.72 | 0.00 | -0.30 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 420.00 | 76.50 | 79.80 | 78.15 | % | 0.19 | 0 | 0 | 0.60 | -0.76 | 0.00 | -0.28 | 5/7/2026 1:59:04 PM EST | |||
| 430.00 | 85.70 | 88.80 | 87.25 | 63.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | -0.79 | 0.00 | -0.26 | 4/24/2026 | 5/7/2026 1:59:04 PM EST |
| 440.00 | 94.00 | 97.70 | 95.85 | % | 0.22 | 0 | 0 | 0.61 | -0.82 | 0.00 | -0.24 | 5/7/2026 1:59:04 PM EST | |||
| 450.00 | 103.20 | 106.20 | 104.70 | % | 0.23 | 0 | 0 | 0.60 | -0.85 | 0.00 | -0.21 | 5/7/2026 1:59:04 PM EST | |||
| 460.00 | 112.00 | 115.30 | 113.65 | % | 0.25 | 0 | 0 | 0.59 | -0.87 | 0.00 | -0.19 | 5/7/2026 1:59:04 PM EST | |||
| 470.00 | 121.50 | 124.70 | 123.10 | % | 0.26 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.17 | 5/7/2026 1:59:04 PM EST | |||
| 480.00 | 131.00 | 134.80 | 132.90 | 128.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | -0.91 | 0.00 | -0.15 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 490.00 | 140.60 | 144.30 | 142.45 | 138.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.76 | -0.92 | 0.00 | -0.14 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 500.00 | 150.30 | 154.40 | 152.35 | % | 0.30 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.12 | 5/7/2026 1:59:04 PM EST | |||
| 510.00 | 160.00 | 164.20 | 162.10 | 153.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.10 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 520.00 | 169.80 | 174.00 | 171.90 | % | 0.33 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.09 | 5/7/2026 1:59:04 PM EST | |||
| 530.00 | 179.70 | 183.80 | 181.75 | % | 0.34 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.08 | 5/7/2026 1:59:04 PM EST | |||
| 540.00 | 189.60 | 193.70 | 191.65 | % | 0.35 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.06 | 5/7/2026 1:59:04 PM EST | |||
| 550.00 | 199.60 | 203.70 | 201.65 | 197.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.90 | -0.98 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 560.00 | 209.60 | 213.70 | 211.65 | 207.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 570.00 | 219.60 | 223.70 | 221.65 | % | 0.39 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 5/7/2026 1:59:04 PM EST | |||
| 580.00 | 229.60 | 233.70 | 231.65 | % | 0.40 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 5/7/2026 1:59:04 PM EST |