Options Chain for ADVANCED ENERGY INDS COM (AEIS) - $351.00 as of 5/8/2026 7:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 170.90 | 174.50 | 172.70 | 194.00 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:53 PM EST |
| 190.00 | 165.00 | 169.80 | 167.40 | 189.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:53 PM EST |
| 195.00 | 160.50 | 164.50 | 162.50 | % | 0.83 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 200.00 | 155.50 | 159.50 | 157.50 | % | 0.79 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 210.00 | 145.50 | 149.50 | 147.50 | 169.50 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:53 PM EST |
| 220.00 | 135.50 | 139.50 | 137.50 | % | 0.62 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 230.00 | 125.60 | 129.50 | 127.55 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 240.00 | 116.00 | 120.00 | 118.00 | % | 0.49 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 250.00 | 106.00 | 109.70 | 107.85 | % | 0.43 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 260.00 | 96.00 | 100.00 | 98.00 | 103.90 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 270.00 | 86.00 | 89.60 | 87.80 | 85.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 280.00 | 75.50 | 80.10 | 77.80 | % | 0.28 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:53 PM EST | |||
| 290.00 | 65.50 | 70.20 | 67.85 | % | 0.23 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.08 | 5/8/2026 3:59:53 PM EST | |||
| 300.00 | 55.60 | 60.40 | 58.00 | 60.91 | +12.31 | +25.33% | 0.19 | 1 | 94 | 1.05 | 0.96 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 310.00 | 46.10 | 50.50 | 48.30 | 51.79 | +4.49 | +9.50% | 0.16 | 1 | 1 | 0.97 | 0.93 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 320.00 | 37.00 | 41.50 | 39.25 | 64.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.77 | 0.87 | 0.01 | -0.49 | 4/17/2026 | 5/8/2026 3:59:53 PM EST |
| 330.00 | 28.50 | 33.00 | 30.75 | 28.00 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.73 | 0.80 | 0.01 | -0.65 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 340.00 | 21.90 | 25.00 | 23.45 | 18.00 | -7.00 | -28.00% | 0.07 | 2 | 11 | 0.72 | 0.71 | 0.01 | -0.79 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 350.00 | 15.00 | 18.80 | 16.90 | 18.10 | +5.60 | +44.80% | 0.05 | 3 | 74 | 0.69 | 0.60 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 360.00 | 9.70 | 13.60 | 11.65 | 9.80 | +1.30 | +15.30% | 0.03 | 1 | 69 | 0.68 | 0.47 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 370.00 | 5.90 | 8.30 | 7.10 | 7.20 | -0.73 | -9.21% | 0.02 | 1 | 181 | 0.64 | 0.34 | 0.01 | -0.81 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 380.00 | 3.30 | 6.30 | 4.80 | 4.77 | -1.09 | -18.61% | 0.01 | 1 | 83 | 0.66 | 0.23 | 0.01 | -0.68 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 390.00 | 1.75 | 4.40 | 3.08 | 1.75 | -1.00 | -36.37% | 0.01 | 3 | 77 | 0.66 | 0.15 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 400.00 | 0.80 | 2.90 | 1.85 | 1.64 | +0.15 | +10.07% | 0.00 | 334 | 171 | 0.66 | 0.09 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 410.00 | 0.30 | 2.00 | 1.15 | 2.05 | +0.55 | +36.67% | 0.00 | 1 | 82 | 0.78 | 0.05 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 420.00 | 0.15 | 2.00 | 1.08 | 1.72 | +1.67 | +3,340.00% | 0.00 | 3 | 150 | 0.72 | 0.03 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.01 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.26 | -56.53% | 0.00 | 1 | 294 | 0.90 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 2.10 | 1.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 10 | 1.15 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 452 | 1.23 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 2.65 | 1.33 | 3.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 2.60 | 1.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 3.40 | 1.70 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 530.00 | 0.00 | 2.60 | 1.30 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:53 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.60 | 1.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.51 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.36 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.30 | -0.02 | 0.00 | -0.08 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 300.00 | 0.25 | 0.75 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 0.69 | -0.04 | 0.00 | -0.20 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 310.00 | 0.55 | 2.80 | 1.68 | 1.00 | -1.20 | -54.55% | 0.01 | 4 | 249 | 0.71 | -0.07 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 320.00 | 1.15 | 3.50 | 2.33 | 2.10 | -1.61 | -43.40% | 0.01 | 9 | 44 | 0.69 | -0.13 | 0.01 | -0.49 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 330.00 | 2.30 | 4.70 | 3.50 | 3.64 | -2.92 | -44.52% | 0.01 | 1 | 828 | 0.65 | -0.20 | 0.01 | -0.65 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 340.00 | 3.70 | 7.30 | 5.50 | 5.60 | -0.90 | -13.85% | 0.02 | 1 | 685 | 0.66 | -0.29 | 0.01 | -0.79 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 350.00 | 7.30 | 10.60 | 8.95 | 10.80 | +1.30 | +13.69% | 0.03 | 1 | 319 | 0.61 | -0.40 | 0.01 | -0.88 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 360.00 | 11.60 | 15.90 | 13.75 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.60 | -0.53 | 0.01 | -0.89 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 370.00 | 17.60 | 22.00 | 19.80 | 23.90 | -3.50 | -12.78% | 0.05 | 3 | 111 | 0.58 | -0.66 | 0.01 | -0.81 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 380.00 | 25.00 | 29.10 | 27.05 | 31.60 | -1.26 | -3.84% | 0.07 | 3 | 711 | 0.56 | -0.77 | 0.01 | -0.68 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 390.00 | 33.10 | 37.90 | 35.50 | 34.00 | -6.20 | -15.43% | 0.09 | 4 | 22 | 0.51 | -0.85 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 400.00 | 42.00 | 46.30 | 44.15 | 50.36 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.82 | -0.91 | 0.01 | -0.39 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 410.00 | 51.50 | 55.00 | 53.25 | 50.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | -0.95 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 420.00 | 61.00 | 65.10 | 63.05 | 66.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.91 | -0.97 | 0.00 | -0.18 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 430.00 | 70.50 | 75.00 | 72.75 | % | 0.17 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.09 | 5/8/2026 3:59:53 PM EST | |||
| 440.00 | 80.40 | 85.00 | 82.70 | % | 0.19 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.06 | 5/8/2026 3:59:53 PM EST | |||
| 450.00 | 90.10 | 94.60 | 92.35 | 111.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.03 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 460.00 | 100.10 | 104.60 | 102.35 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 470.00 | 110.30 | 115.00 | 112.65 | 134.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 5/8/2026 3:59:53 PM EST |
| 480.00 | 120.00 | 124.20 | 122.10 | 138.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 490.00 | 130.30 | 135.00 | 132.65 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 500.00 | 140.30 | 145.00 | 142.65 | 166.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:53 PM EST |
| 510.00 | 150.30 | 155.00 | 152.65 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 520.00 | 160.30 | 165.00 | 162.65 | 169.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 530.00 | 170.30 | 174.90 | 172.60 | 179.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 540.00 | 180.00 | 184.20 | 182.10 | 189.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 550.00 | 190.20 | 195.00 | 192.60 | 199.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 560.00 | 200.30 | 204.90 | 202.60 | 209.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 570.00 | 210.30 | 214.90 | 212.60 | 219.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |