AEIS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 85.00 | 259.50 | 245.00 | 249.50 | 0.00 | 0 | 0 | 391.1% |
| 95.00 | 123.50 | 173.40 | 177.90 | 0.00 | 0 | 0 | 0.0% |
| 100.00 | 120.00 | 128.50 | 132.50 | 0.00 | 0 | 0 | 0.0% |
| 105.00 | 144.50 | 195.60 | 199.60 | 0.00 | 0 | 1 | 0.0% |
| 110.00 | 142.10 | 190.50 | 194.90 | 0.00 | 0 | 1 | 0.0% |
| 115.00 | 147.70 | 185.70 | 190.00 | 0.00 | 1 | 40 | 0.0% |
| 120.00 | 200.10 | 210.00 | 214.50 | 0.00 | 1 | 1 | 297.6% |
| 125.00 | 137.30 | 175.60 | 180.00 | 0.00 | 2 | 2 | 0.0% |
| 135.00 | 60.00 | 74.10 | 76.50 | 0.00 | 7 | 7 | 0.0% |
| 140.00 | 38.50 | 79.70 | 83.50 | 0.00 | 5 | 1 | 0.0% |
| 145.00 | 176.00 | 185.50 | 189.50 | 0.00 | 1 | 8 | 168.9% |
| 150.00 | 171.00 | 180.50 | 184.50 | 0.00 | 1 | 4 | 162.5% |
| 155.00 | 21.20 | 44.10 | 48.00 | 0.00 | 0 | 10 | 0.0% |
| 160.00 | 58.56 | 110.20 | 114.70 | 0.00 | 1 | 63 | 0.0% |
| 165.00 | 29.00 | 59.30 | 62.80 | 0.00 | 1 | 11 | 0.0% |
| 170.00 | 151.50 | 160.50 | 164.50 | 0.00 | 1 | 3 | 138.7% |
| 175.00 | 90.85 | 126.10 | 130.70 | 0.00 | 1 | 2 | 0.0% |
| 185.00 | 128.35 | 145.50 | 150.00 | 0.00 | 20 | 36 | 137.4% |
| 190.00 | 132.00 | 140.50 | 145.00 | 0.00 | 1 | 12 | 131.7% |
| 195.00 | 119.25 | 135.50 | 139.80 | 0.00 | 1 | 3 | 121.6% |
| 200.00 | 144.83 | 130.50 | 134.80 | 0.00 | 20 | 43 | 116.4% |
| 210.00 | 100.00 | 120.50 | 124.70 | 0.00 | 1 | 6 | 104.0% |
| 220.00 | 78.00 | 111.00 | 115.00 | 0.00 | 7 | 19 | 108.3% |
| 230.00 | 85.40 | 101.00 | 105.40 | 0.00 | 2 | 26 | 102.7% |
| 240.00 | 104.20 | 91.00 | 95.50 | 0.00 | 1 | 11 | 93.6% |
| 250.00 | 59.75 | 81.60 | 85.30 | 0.00 | 1 | 56 | 87.0% |
| 260.00 | 61.00 | 72.00 | 76.00 | 0.00 | 2 | 10 | 84.2% |
| 270.00 | 51.45 | 62.70 | 66.50 | 0.00 | 1 | 32 | 79.9% |
| 280.00 | 44.00 | 53.60 | 57.00 | 0.00 | 1 | 13 | 74.8% |
| 290.00 | 45.00 | 45.10 | 48.50 | 0.00 | 1 | 9 | 73.3% |
| 300.00 | 28.73 | 37.10 | 40.10 | 0.00 | 10 | 32 | 70.6% |
| 310.00 | 33.50 | 29.90 | 33.00 | 13.02 | 1 | 28 | 70.0% |
| 320.00 | 25.50 | 23.00 | 26.00 | -4.10 | 1 | 32 | 67.0% |
| 330.00 | 19.00 | 18.20 | 20.50 | -4.60 | 1 | 67 | 67.9% |
| 340.00 | 14.10 | 13.40 | 15.70 | -4.40 | 2 | 137 | 66.8% |
| 350.00 | 10.50 | 8.60 | 11.00 | -0.01 | 3 | 150 | 62.5% |
| 360.00 | 9.30 | 5.00 | 9.00 | 0.00 | 158 | 2,416 | 62.5% |
| 370.00 | 5.00 | 3.00 | 5.40 | 2.37 | 2 | 80 | 58.9% |
| 380.00 | 9.20 | 1.65 | 4.20 | 0.00 | 16 | 782 | 59.9% |
| 390.00 | 2.50 | 1.50 | 3.20 | -0.40 | 1 | 1,132 | 63.3% |
| 400.00 | 1.10 | 0.90 | 3.70 | 0.00 | 1 | 43 | 69.8% |
| 410.00 | 1.57 | 0.00 | 4.00 | 0.00 | 1 | 94 | 73.8% |
| 420.00 | 1.75 | 0.00 | 2.95 | 0.00 | 1 | 5 | 74.6% |
| 440.00 | 4.52 | 0.00 | 3.90 | 0.00 | 0 | 3 | 90.9% |
| 460.00 | 2.90 | 0.00 | 2.65 | 0.00 | 4 | 3 | 93.8% |
| 480.00 | 0.49 | 0.00 | 3.80 | 0.00 | 1 | 2 | 110.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 80.00 | 0.85 | 0.00 | 3.00 | 0.00 | 0 | 1 | 380.1% |
| 85.00 | 1.10 | 0.00 | 3.20 | 0.00 | 0 | 1 | 368.8% |
| 90.00 | 0.75 | 0.00 | 1.50 | 0.00 | 0 | 1 | 312.1% |
| 100.00 | 0.75 | 0.00 | 1.50 | 0.00 | 0 | 1 | 288.1% |
| 105.00 | 1.30 | 0.00 | 1.70 | 0.00 | 0 | 2 | 282.4% |
| 110.00 | 1.60 | 0.00 | 1.70 | 0.00 | 0 | 2 | 271.7% |
| 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | 10 | 36 | 207.4% |
| 120.00 | 1.20 | 0.15 | 1.70 | 0.00 | 1 | 2 | 255.1% |
| 125.00 | 0.70 | 0.00 | 4.00 | 0.00 | 0 | 1 | 281.6% |
| 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% |
| 135.00 | 6.35 | 2.25 | 6.00 | 0.00 | 560 | 560 | 305.6% |
| 140.00 | 1.10 | 0.00 | 4.10 | 0.00 | 1 | 10 | 253.1% |
| 145.00 | 1.25 | 0.00 | 4.50 | 0.00 | 0 | 1 | 248.5% |
| 150.00 | 1.50 | 0.00 | 4.40 | 0.00 | 0 | 1 | 238.4% |
| 155.00 | 2.40 | 0.00 | 3.80 | 0.00 | 1 | 11 | 223.0% |
| 160.00 | 2.21 | 0.00 | 4.00 | 0.00 | 16 | 16 | 217.0% |
| 170.00 | 1.35 | 0.00 | 3.60 | 0.00 | 1 | 2 | 196.9% |
| 175.00 | 14.40 | 3.20 | 7.20 | 0.00 | 0 | 1 | 242.1% |
| 180.00 | 0.74 | 0.00 | 2.65 | 0.00 | 1 | 16 | 171.7% |
| 185.00 | 0.76 | 0.00 | 3.80 | 0.00 | 1 | 4 | 177.1% |
| 190.00 | 4.51 | 0.00 | 4.30 | 0.00 | 1 | 7 | 174.7% |
| 195.00 | 8.60 | 0.00 | 4.30 | 0.00 | 2 | 2 | 167.8% |
| 200.00 | 6.90 | 0.05 | 5.00 | 0.00 | 3 | 6 | 166.9% |
| 210.00 | 1.60 | 0.00 | 3.90 | 0.00 | 1 | 25 | 144.8% |
| 220.00 | 2.20 | 0.00 | 3.90 | 0.00 | 5 | 6 | 132.5% |
| 230.00 | 3.88 | 0.00 | 4.00 | 0.00 | 2 | 19 | 121.3% |
| 240.00 | 2.51 | 0.00 | 2.95 | 0.00 | 5 | 219 | 102.6% |
| 250.00 | 1.00 | 0.10 | 3.60 | 0.00 | 2 | 24 | 96.8% |
| 260.00 | 3.52 | 1.00 | 4.50 | 0.00 | 1 | 45 | 95.3% |
| 270.00 | 2.02 | 1.05 | 3.00 | -2.61 | 1 | 57 | 77.3% |
| 280.00 | 8.45 | 0.90 | 5.00 | 0.00 | 2 | 74 | 74.5% |
| 290.00 | 12.01 | 3.70 | 5.60 | 0.00 | 2 | 917 | 74.3% |
| 300.00 | 6.55 | 5.80 | 8.00 | 1.35 | 4 | 881 | 73.7% |
| 310.00 | 8.70 | 8.40 | 10.50 | 0.00 | 21 | 1,972 | 71.3% |
| 320.00 | 13.65 | 11.60 | 14.00 | 0.63 | 4 | 462 | 69.4% |
| 330.00 | 17.30 | 15.80 | 18.00 | -10.70 | 1 | 899 | 67.4% |
| 340.00 | 32.24 | 20.70 | 23.50 | 0.00 | 1 | 33 | 66.2% |
| 350.00 | 38.40 | 26.90 | 29.50 | 0.00 | 8 | 7 | 65.3% |
| 360.00 | 42.65 | 33.30 | 36.50 | 0.00 | 0 | 10 | 63.4% |
| 370.00 | 47.32 | 40.70 | 44.20 | 0.00 | 0 | 1 | 61.8% |
| 450.00 | 145.50 | 115.50 | 120.00 | 0.00 | 0 | 0 | 57.0% |
Sign up free to access Options Chain Data
Explore AEIS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.