Options Chain for ADVANCED ENERGY INDS COM (AEIS) - $198.44 as of 10/24/2025 7:01:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 96.30 | 99.60 | 97.95 | % | 0.93 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 110.00 | 91.00 | 94.60 | 92.80 | % | 0.84 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 115.00 | 86.30 | 89.60 | 87.95 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 120.00 | 81.10 | 84.60 | 82.85 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 125.00 | 76.30 | 79.70 | 78.00 | % | 0.62 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/24/2025 4:00:02 PM EST | |||
| 130.00 | 71.10 | 74.80 | 72.95 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 10/24/2025 4:00:02 PM EST | |||
| 135.00 | 66.50 | 69.80 | 68.15 | % | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.05 | 10/24/2025 4:00:02 PM EST | |||
| 140.00 | 61.50 | 64.90 | 63.20 | % | 0.45 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 10/24/2025 4:00:02 PM EST | |||
| 145.00 | 57.10 | 60.10 | 58.60 | % | 0.40 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 10/24/2025 4:00:02 PM EST | |||
| 150.00 | 52.20 | 55.30 | 53.75 | 52.90 | +28.66 | +118.24% | 0.36 | 7 | 22 | 0.89 | 0.98 | 0.00 | -0.07 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 155.00 | 48.00 | 50.60 | 49.30 | % | 0.32 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.09 | 10/24/2025 4:00:02 PM EST | |||
| 160.00 | 43.30 | 45.90 | 44.60 | 19.70 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.80 | 0.94 | 0.00 | -0.11 | 10/10/2025 | 10/24/2025 4:00:02 PM EST |
| 165.00 | 38.70 | 41.40 | 40.05 | 27.00 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.76 | 0.92 | 0.00 | -0.13 | 10/15/2025 | 10/24/2025 4:00:02 PM EST |
| 170.00 | 34.20 | 36.90 | 35.55 | 22.35 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.45 | 0.89 | 0.01 | -0.15 | 10/15/2025 | 10/24/2025 4:00:02 PM EST |
| 175.00 | 29.90 | 32.70 | 31.30 | 32.67 | +4.18 | +14.68% | 0.18 | 5 | 3 | 0.50 | 0.85 | 0.01 | -0.17 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 180.00 | 26.50 | 28.70 | 27.60 | 26.96 | +2.28 | +9.24% | 0.15 | 1 | 18 | 0.54 | 0.81 | 0.01 | -0.19 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 185.00 | 22.40 | 24.90 | 23.65 | 24.17 | +5.87 | +32.08% | 0.13 | 5 | 27 | 0.53 | 0.76 | 0.01 | -0.21 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 190.00 | 18.80 | 21.10 | 19.95 | 19.66 | +2.06 | +11.71% | 0.10 | 1 | 44 | 0.52 | 0.71 | 0.01 | -0.23 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 195.00 | 15.50 | 18.20 | 16.85 | 15.94 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.52 | 0.65 | 0.01 | -0.24 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 200.00 | 12.20 | 15.30 | 13.75 | 14.40 | +2.25 | +18.52% | 0.07 | 19 | 10 | 0.51 | 0.59 | 0.01 | -0.24 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 210.00 | 7.60 | 10.30 | 8.95 | 9.00 | +1.02 | +12.79% | 0.04 | 21 | 1,391 | 0.50 | 0.46 | 0.01 | -0.23 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 220.00 | 3.50 | 7.00 | 5.25 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | 0.32 | 0.01 | -0.19 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 230.00 | 0.90 | 5.20 | 3.05 | 4.50 | +2.95 | +190.33% | 0.01 | 1 | 4 | 0.47 | 0.21 | 0.01 | -0.15 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 240.00 | 0.15 | 3.90 | 2.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.13 | 0.01 | -0.11 | 10/22/2025 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/24/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 10/24/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.05 | 10/24/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | -0.01 | 0.00 | -0.05 | 9/26/2025 | 10/24/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | -0.01 | 0.00 | -0.06 | 10/2/2025 | 10/24/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | -0.02 | 0.00 | -0.07 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 1.05 | -0.21 | -16.67% | 0.01 | 1 | 23 | 0.76 | -0.04 | 0.00 | -0.09 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 160.00 | 0.10 | 1.90 | 1.00 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | -0.06 | 0.00 | -0.11 | 9/26/2025 | 10/24/2025 4:00:02 PM EST |
| 165.00 | 0.20 | 2.50 | 1.35 | 1.99 | -2.21 | -52.62% | 0.01 | 10 | 10 | 0.56 | -0.08 | 0.00 | -0.13 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 170.00 | 0.70 | 3.60 | 2.15 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.11 | 0.01 | -0.15 | 10/17/2025 | 10/24/2025 4:00:02 PM EST |
| 175.00 | 1.40 | 4.80 | 3.10 | 3.22 | -1.23 | -27.64% | 0.02 | 10 | 7 | 0.59 | -0.15 | 0.01 | -0.17 | 10/24/2025 | 10/24/2025 4:00:02 PM EST |
| 180.00 | 3.00 | 5.80 | 4.40 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.62 | -0.19 | 0.01 | -0.19 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 185.00 | 3.50 | 6.90 | 5.20 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 518 | 0.58 | -0.24 | 0.01 | -0.21 | 10/23/2025 | 10/24/2025 4:00:02 PM EST |
| 190.00 | 4.40 | 8.00 | 6.20 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.29 | 0.01 | -0.23 | 10/17/2025 | 10/24/2025 4:00:02 PM EST |
| 195.00 | 6.10 | 10.00 | 8.05 | % | 0.04 | 0 | 0 | 0.55 | -0.35 | 0.01 | -0.24 | 10/24/2025 4:00:02 PM EST | |||
| 200.00 | 8.50 | 11.70 | 10.10 | 9.95 | % | 0.05 | 1 | 0 | 0.55 | -0.41 | 0.01 | -0.24 | 10/24/2025 | 10/24/2025 4:00:02 PM EST | |
| 210.00 | 13.40 | 16.70 | 15.05 | 22.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.54 | 0.01 | -0.23 | 10/16/2025 | 10/24/2025 4:00:02 PM EST |
| 220.00 | 20.10 | 22.70 | 21.40 | 34.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.68 | 0.01 | -0.19 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 230.00 | 28.00 | 31.50 | 29.75 | % | 0.13 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.15 | 10/24/2025 4:00:02 PM EST | |||
| 240.00 | 36.80 | 39.90 | 38.35 | % | 0.16 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.11 | 10/24/2025 4:00:02 PM EST |