Options Chain for ADVANCED ENERGY INDS COM (AEIS) - $145.25 as of 9/4/2025 12:33:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.50 | 66.10 | 64.30 | 51.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 1:58:51 PM EST |
| 90.00 | 57.70 | 61.10 | 59.40 | % | 0.66 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 95.00 | 52.60 | 55.90 | 54.25 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 100.00 | 47.90 | 50.70 | 49.30 | % | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 105.00 | 42.70 | 45.40 | 44.05 | % | 0.42 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 110.00 | 38.00 | 40.70 | 39.35 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 115.00 | 32.70 | 35.50 | 34.10 | 24.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 9/4/2025 1:58:51 PM EST |
| 120.00 | 27.80 | 30.90 | 29.35 | 35.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 8/28/2025 | 9/4/2025 1:58:51 PM EST |
| 125.00 | 23.00 | 25.80 | 24.40 | % | 0.20 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 9/4/2025 1:58:51 PM EST | |||
| 130.00 | 18.10 | 20.90 | 19.50 | % | 0.15 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.06 | 9/4/2025 1:58:51 PM EST | |||
| 135.00 | 13.60 | 16.50 | 15.05 | % | 0.11 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.10 | 9/4/2025 1:58:51 PM EST | |||
| 140.00 | 10.10 | 12.90 | 11.50 | 11.06 | +2.66 | +31.67% | 0.08 | 15 | 5 | 0.39 | 0.78 | 0.02 | -0.14 | 9/4/2025 | 9/4/2025 1:58:51 PM EST |
| 145.00 | 6.60 | 7.90 | 7.25 | 7.00 | +1.00 | +16.67% | 0.05 | 15 | 50 | 0.40 | 0.65 | 0.03 | -0.17 | 9/4/2025 | 9/4/2025 1:58:51 PM EST |
| 150.00 | 4.00 | 5.30 | 4.65 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.40 | 0.49 | 0.03 | -0.17 | 9/2/2025 | 9/4/2025 1:58:51 PM EST |
| 155.00 | 2.10 | 2.70 | 2.40 | 2.38 | +0.60 | +33.71% | 0.02 | 35 | 41 | 0.39 | 0.34 | 0.03 | -0.16 | 9/4/2025 | 9/4/2025 1:58:51 PM EST |
| 160.00 | 0.95 | 1.55 | 1.25 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.42 | 0.21 | 0.02 | -0.13 | 8/29/2025 | 9/4/2025 1:58:51 PM EST |
| 165.00 | 0.35 | 1.10 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.40 | 0.13 | 0.02 | -0.10 | 9/2/2025 | 9/4/2025 1:58:51 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.07 | 0.01 | -0.06 | 8/14/2025 | 9/4/2025 1:58:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.04 | 0.01 | -0.04 | 8/13/2025 | 9/4/2025 1:58:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.02 | 9/4/2025 1:58:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 9/4/2025 1:58:51 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 9/4/2025 1:58:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/4/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 9/4/2025 1:58:51 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 9/4/2025 1:58:51 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 9/4/2025 1:58:51 PM EST |
| 130.00 | 0.25 | 1.55 | 0.90 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.05 | 0.01 | -0.06 | 8/18/2025 | 9/4/2025 1:58:51 PM EST |
| 135.00 | 0.60 | 1.30 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.42 | -0.12 | 0.01 | -0.10 | 9/3/2025 | 9/4/2025 1:58:51 PM EST |
| 140.00 | 1.15 | 1.85 | 1.50 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.40 | -0.22 | 0.02 | -0.14 | 9/3/2025 | 9/4/2025 1:58:51 PM EST |
| 145.00 | 2.15 | 3.40 | 2.78 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | -0.35 | 0.03 | -0.17 | 8/29/2025 | 9/4/2025 1:58:51 PM EST |
| 150.00 | 4.20 | 5.50 | 4.85 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.51 | 0.03 | -0.17 | 8/6/2025 | 9/4/2025 1:58:51 PM EST |
| 155.00 | 6.80 | 8.50 | 7.65 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 736 | 0.35 | -0.66 | 0.03 | -0.16 | 9/2/2025 | 9/4/2025 1:58:51 PM EST |
| 160.00 | 10.90 | 13.30 | 12.10 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.38 | -0.79 | 0.02 | -0.13 | 8/22/2025 | 9/4/2025 1:58:51 PM EST |
| 165.00 | 15.20 | 17.80 | 16.50 | % | 0.10 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.10 | 9/4/2025 1:58:51 PM EST | |||
| 170.00 | 19.80 | 22.70 | 21.25 | % | 0.12 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.06 | 9/4/2025 1:58:51 PM EST | |||
| 175.00 | 25.00 | 27.60 | 26.30 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.04 | 8/27/2025 | 9/4/2025 1:58:51 PM EST |
| 180.00 | 29.00 | 32.60 | 30.80 | % | 0.17 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 9/4/2025 1:58:51 PM EST | |||
| 185.00 | 34.00 | 37.60 | 35.80 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 9/4/2025 1:58:51 PM EST | |||
| 190.00 | 39.60 | 42.50 | 41.05 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 9/4/2025 1:58:51 PM EST | |||
| 195.00 | 44.30 | 47.50 | 45.90 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2025 1:58:51 PM EST |