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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 168.20 | 172.50 | 170.35 | % | 1.17 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 150.00 | 163.60 | 167.60 | 165.60 | % | 1.10 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 155.00 | 158.30 | 162.70 | 160.50 | % | 1.04 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 160.00 | 153.30 | 157.70 | 155.50 | % | 0.97 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 165.00 | 148.40 | 152.70 | 150.55 | % | 0.91 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 170.00 | 143.50 | 147.80 | 145.65 | % | 0.86 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 175.00 | 138.50 | 142.80 | 140.65 | % | 0.80 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:43 PM EST | |||
| 180.00 | 133.60 | 137.90 | 135.75 | 92.72 | 0.00 | 0.00% | 0.75 | 0 | 20 | 1.19 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 2/13/2026 3:59:43 PM EST |
| 185.00 | 128.60 | 133.00 | 130.80 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:43 PM EST | |||
| 190.00 | 123.60 | 128.10 | 125.85 | 83.32 | 0.00 | 0.00% | 0.66 | 0 | 20 | 1.11 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 2/13/2026 3:59:43 PM EST |
| 195.00 | 118.80 | 123.10 | 120.95 | % | 0.62 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:43 PM EST | |||
| 200.00 | 114.10 | 118.20 | 116.15 | % | 0.58 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:43 PM EST | |||
| 210.00 | 104.50 | 107.50 | 106.00 | % | 0.50 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.06 | 2/13/2026 3:59:43 PM EST | |||
| 220.00 | 94.90 | 97.90 | 96.40 | 96.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 230.00 | 84.70 | 88.90 | 86.80 | % | 0.38 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.11 | 2/13/2026 3:59:43 PM EST | |||
| 240.00 | 75.80 | 79.50 | 77.65 | 36.40 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.66 | 0.93 | 0.00 | -0.15 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 250.00 | 66.50 | 70.50 | 68.50 | 63.57 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.63 | 0.90 | 0.00 | -0.18 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 260.00 | 58.40 | 61.50 | 59.95 | 61.18 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.64 | 0.86 | 0.00 | -0.22 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 270.00 | 51.00 | 53.50 | 52.25 | 53.00 | +6.32 | +13.54% | 0.19 | 1 | 51 | 0.62 | 0.82 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 280.00 | 43.50 | 45.60 | 44.55 | 44.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.60 | 0.76 | 0.01 | -0.29 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 290.00 | 35.80 | 38.80 | 37.30 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.60 | 0.71 | 0.01 | -0.31 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 300.00 | 30.50 | 33.20 | 31.85 | 32.23 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.61 | 0.64 | 0.01 | -0.33 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 310.00 | 24.80 | 27.10 | 25.95 | 26.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.60 | 0.58 | 0.01 | -0.35 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 320.00 | 19.70 | 22.30 | 21.00 | 21.00 | +1.30 | +6.60% | 0.07 | 1 | 26 | 0.59 | 0.51 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 330.00 | 15.50 | 18.10 | 16.80 | 17.50 | +0.30 | +1.75% | 0.05 | 13 | 13 | 0.58 | 0.44 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 340.00 | 12.20 | 14.60 | 13.40 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.58 | 0.38 | 0.01 | -0.33 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 350.00 | 9.30 | 11.60 | 10.45 | 10.00 | -0.88 | -8.09% | 0.03 | 8 | 14 | 0.58 | 0.32 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 360.00 | 7.40 | 9.20 | 8.30 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.58 | 0.26 | 0.01 | -0.28 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 370.00 | 4.30 | 8.30 | 6.30 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.01 | -0.25 | 2/13/2026 3:59:43 PM EST | |||
| 380.00 | 3.70 | 5.50 | 4.60 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.18 | 0.00 | -0.22 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 390.00 | 2.60 | 5.70 | 4.15 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.14 | 0.00 | -0.19 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 400.00 | 2.05 | 3.30 | 2.68 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.16 | 2/13/2026 3:59:43 PM EST | |||
| 410.00 | 1.15 | 4.10 | 2.63 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 165.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:43 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:43 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 2/13/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 2.85 | 1.43 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 2/13/2026 3:59:43 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:43 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 2/13/2026 3:59:43 PM EST |
| 200.00 | 0.00 | 2.90 | 1.45 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 2/13/2026 3:59:43 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.95 | -4.75 | -83.34% | 0.01 | 1 | 4 | 0.90 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 220.00 | 0.45 | 1.75 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | -0.03 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 230.00 | 0.05 | 3.60 | 1.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.05 | 0.00 | -0.11 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 240.00 | 0.05 | 4.00 | 2.03 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.07 | 0.00 | -0.15 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 250.00 | 2.50 | 4.30 | 3.40 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.10 | 0.00 | -0.18 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 260.00 | 3.70 | 5.70 | 4.70 | 4.98 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.63 | -0.14 | 0.00 | -0.22 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 270.00 | 5.90 | 7.00 | 6.45 | 5.54 | -1.96 | -26.14% | 0.02 | 2 | 17 | 0.62 | -0.18 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 280.00 | 8.40 | 9.90 | 9.15 | 8.64 | -0.86 | -9.06% | 0.03 | 3 | 7 | 0.60 | -0.24 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 290.00 | 9.90 | 13.20 | 11.55 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | -0.29 | 0.01 | -0.31 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 300.00 | 13.10 | 17.00 | 15.05 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.36 | 0.01 | -0.33 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 310.00 | 18.40 | 21.80 | 20.10 | 19.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.60 | -0.42 | 0.01 | -0.35 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 320.00 | 24.60 | 25.90 | 25.25 | 24.90 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.58 | -0.49 | 0.01 | -0.35 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 330.00 | 30.40 | 32.70 | 31.55 | 37.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.56 | 0.01 | -0.34 | 2/11/2026 | 2/13/2026 3:59:43 PM EST |
| 340.00 | 35.90 | 38.30 | 37.10 | % | 0.11 | 0 | 0 | 0.57 | -0.62 | 0.01 | -0.33 | 2/13/2026 3:59:43 PM EST | |||
| 350.00 | 43.00 | 45.70 | 44.35 | 44.60 | % | 0.13 | 2 | 0 | 0.58 | -0.68 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:43 PM EST | |
| 360.00 | 50.50 | 53.90 | 52.20 | % | 0.15 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.28 | 2/13/2026 3:59:43 PM EST | |||
| 370.00 | 58.50 | 62.50 | 60.50 | % | 0.16 | 0 | 0 | 0.59 | -0.78 | 0.01 | -0.25 | 2/13/2026 3:59:43 PM EST | |||
| 380.00 | 67.90 | 71.00 | 69.45 | % | 0.18 | 0 | 0 | 0.60 | -0.82 | 0.00 | -0.22 | 2/13/2026 3:59:43 PM EST | |||
| 390.00 | 76.80 | 80.00 | 78.40 | % | 0.20 | 0 | 0 | 0.60 | -0.86 | 0.00 | -0.19 | 2/13/2026 3:59:43 PM EST | |||
| 400.00 | 85.50 | 89.00 | 87.25 | % | 0.22 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.16 | 2/13/2026 3:59:43 PM EST | |||
| 410.00 | 95.00 | 98.50 | 96.75 | % | 0.24 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.14 | 2/13/2026 3:59:43 PM EST |