Options Chain for ADVANCED ENERGY INDS COM (AEIS) - $314.27 as of 2/13/2026 7:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 177.70 | 181.90 | 179.80 | % | 1.33 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 140.00 | 172.80 | 176.90 | 174.85 | % | 1.25 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 145.00 | 167.70 | 171.80 | 169.75 | % | 1.17 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 150.00 | 162.70 | 166.90 | 164.80 | % | 1.10 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 155.00 | 157.70 | 161.90 | 159.80 | 158.00 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 160.00 | 152.70 | 156.90 | 154.80 | 60.85 | 0.00 | 0.00% | 0.97 | 0 | 20 | 2.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:43 PM EST |
| 165.00 | 147.70 | 151.80 | 149.75 | % | 0.91 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 170.00 | 142.70 | 146.90 | 144.80 | 51.85 | 0.00 | 0.00% | 0.85 | 0 | 20 | 2.65 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:43 PM EST |
| 175.00 | 137.90 | 141.50 | 139.70 | % | 0.80 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 180.00 | 132.70 | 136.70 | 134.70 | 81.80 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:43 PM EST |
| 185.00 | 127.60 | 131.70 | 129.65 | 128.30 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 190.00 | 122.70 | 126.60 | 124.65 | 126.58 | 0.00 | 0.00% | 0.66 | 0 | 9 | 2.22 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 195.00 | 117.80 | 121.50 | 119.65 | 121.63 | 0.00 | 0.00% | 0.61 | 0 | 20 | 2.12 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 200.00 | 112.90 | 116.40 | 114.65 | 115.10 | 0.00 | 0.00% | 0.57 | 0 | 15 | 2.03 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 210.00 | 102.90 | 106.50 | 104.70 | 96.90 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.84 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 220.00 | 92.90 | 95.80 | 94.35 | 79.45 | 0.00 | 0.00% | 0.43 | 0 | 63 | 1.65 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 230.00 | 82.90 | 86.50 | 84.70 | 86.30 | 0.00 | 0.00% | 0.37 | 0 | 125 | 1.50 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 240.00 | 73.00 | 75.90 | 74.45 | 76.00 | 0.00 | 0.00% | 0.31 | 0 | 57 | 1.33 | 0.99 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 250.00 | 63.10 | 66.50 | 64.80 | 69.50 | 0.00 | 0.00% | 0.26 | 0 | 83 | 1.13 | 0.99 | 0.00 | -0.15 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 260.00 | 53.10 | 56.90 | 55.00 | 56.80 | 0.00 | 0.00% | 0.21 | 0 | 57 | 1.02 | 0.97 | 0.00 | -0.21 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 270.00 | 43.50 | 46.30 | 44.90 | 45.55 | +1.05 | +2.36% | 0.17 | 1 | 82 | 0.90 | 0.95 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 280.00 | 33.70 | 37.30 | 35.50 | 36.05 | +5.65 | +18.59% | 0.13 | 1 | 48 | 0.78 | 0.91 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 290.00 | 24.70 | 27.90 | 26.30 | 25.00 | -1.15 | -4.40% | 0.09 | 1 | 50 | 0.51 | 0.83 | 0.01 | -0.57 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 300.00 | 17.00 | 20.30 | 18.65 | 18.35 | -6.95 | -27.47% | 0.06 | 2 | 177 | 0.56 | 0.74 | 0.01 | -0.64 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 310.00 | 10.50 | 12.60 | 11.55 | 11.72 | -2.38 | -16.88% | 0.04 | 4 | 53 | 0.52 | 0.60 | 0.02 | -0.67 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 320.00 | 5.70 | 7.90 | 6.80 | 6.93 | -3.77 | -35.24% | 0.02 | 28 | 62 | 0.52 | 0.42 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 330.00 | 2.75 | 4.50 | 3.63 | 3.80 | -1.80 | -32.15% | 0.01 | 22 | 60 | 0.52 | 0.25 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 340.00 | 0.25 | 2.20 | 1.23 | 1.75 | -1.25 | -41.67% | 0.00 | 38 | 27 | 0.53 | 0.14 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 350.00 | 0.50 | 1.30 | 0.90 | 0.85 | -0.77 | -47.54% | 0.00 | 1,693 | 1,895 | 0.54 | 0.08 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.40 | -0.28 | -41.18% | 0.00 | 1,672 | 2,334 | 0.61 | 0.04 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.21 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:43 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:43 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:43 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 3.60 | 1.80 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.54 | -93.91% | 0.00 | 2 | 792 | 1.04 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.91 | -0.01 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 250.00 | 0.05 | 1.35 | 0.70 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | -0.01 | 0.00 | -0.15 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.84 | -0.03 | 0.00 | -0.21 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.79 | -0.05 | 0.00 | -0.30 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 280.00 | 0.70 | 2.90 | 1.80 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.71 | -0.09 | 0.01 | -0.43 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 290.00 | 1.50 | 2.40 | 1.95 | 1.95 | -1.85 | -48.69% | 0.01 | 1 | 6 | 0.58 | -0.17 | 0.01 | -0.57 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 300.00 | 3.20 | 4.80 | 4.00 | 3.58 | -3.03 | -45.84% | 0.01 | 1 | 832 | 0.57 | -0.26 | 0.01 | -0.64 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 310.00 | 6.30 | 8.30 | 7.30 | 6.40 | -2.60 | -28.89% | 0.02 | 1 | 2 | 0.55 | -0.40 | 0.02 | -0.67 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 320.00 | 11.00 | 13.70 | 12.35 | 9.00 | -4.40 | -32.84% | 0.04 | 2 | 29 | 0.54 | -0.58 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 330.00 | 17.80 | 20.60 | 19.20 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.75 | 0.01 | -0.51 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 340.00 | 25.70 | 27.90 | 26.80 | % | 0.08 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.37 | 2/13/2026 3:59:43 PM EST | |||
| 350.00 | 34.90 | 37.90 | 36.40 | % | 0.10 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.25 | 2/13/2026 3:59:43 PM EST | |||
| 360.00 | 44.00 | 47.60 | 45.80 | 41.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.85 | -0.96 | 0.00 | -0.14 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |