Options Chain for AEHR TEST SYS COM (AEHR) - $101.66 as of 10/2/2026 7:12:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.30 | 64.20 | 62.75 | 49.00 | 0.00 | 0.00% | 1.39 | 0 | 5 | 1.80 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/2/2026 4:00:01 PM EST |
| 50.00 | 56.10 | 59.50 | 57.80 | 48.65 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.70 | 0.98 | 0.00 | -0.03 | 9/28/2026 | 10/2/2026 4:00:01 PM EST |
| 55.00 | 51.20 | 54.70 | 52.95 | 48.00 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.55 | 0.97 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 60.00 | 47.50 | 50.40 | 48.95 | 40.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.36 | 0.95 | 0.00 | -0.05 | 9/23/2026 | 10/2/2026 4:00:01 PM EST |
| 65.00 | 42.40 | 45.20 | 43.80 | % | 0.67 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.07 | 10/2/2026 4:00:01 PM EST | |||
| 70.00 | 38.70 | 40.80 | 39.75 | 34.70 | 0.00 | 0.00% | 0.57 | 0 | 22 | 1.03 | 0.90 | 0.00 | -0.09 | 9/28/2026 | 10/2/2026 4:00:01 PM EST |
| 75.00 | 34.20 | 36.90 | 35.55 | 29.40 | 0.00 | 0.00% | 0.47 | 0 | 52 | 1.01 | 0.86 | 0.01 | -0.10 | 9/23/2026 | 10/2/2026 4:00:01 PM EST |
| 80.00 | 30.60 | 33.30 | 31.95 | 28.00 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.03 | 0.83 | 0.01 | -0.12 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 85.00 | 27.30 | 30.10 | 28.70 | 23.70 | 0.00 | 0.00% | 0.34 | 0 | 89 | 1.05 | 0.79 | 0.01 | -0.14 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 90.00 | 24.20 | 26.90 | 25.55 | 26.15 | +3.55 | +15.71% | 0.28 | 10 | 148 | 1.05 | 0.74 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 95.00 | 21.50 | 24.20 | 22.85 | 19.74 | 0.00 | 0.00% | 0.24 | 0 | 170 | 1.07 | 0.70 | 0.01 | -0.16 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 100.00 | 19.40 | 21.30 | 20.35 | 21.13 | +3.83 | +22.14% | 0.20 | 10 | 89 | 1.08 | 0.65 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 105.00 | 17.20 | 18.90 | 18.05 | 18.40 | +3.18 | +20.90% | 0.17 | 10 | 30 | 1.08 | 0.60 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 110.00 | 15.50 | 17.00 | 16.25 | 15.75 | +2.26 | +16.76% | 0.15 | 31 | 43 | 1.10 | 0.56 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 115.00 | 13.40 | 14.90 | 14.15 | 14.20 | +1.30 | +10.08% | 0.12 | 2 | 43 | 1.09 | 0.51 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 120.00 | 12.00 | 13.80 | 12.90 | 12.50 | +2.30 | +22.55% | 0.11 | 205 | 140 | 1.11 | 0.47 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 125.00 | 10.60 | 11.60 | 11.10 | 11.11 | +1.76 | +18.83% | 0.09 | 8 | 32 | 1.10 | 0.43 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 130.00 | 9.30 | 10.30 | 9.80 | 9.80 | +0.88 | +9.87% | 0.08 | 9 | 10 | 1.10 | 0.40 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 135.00 | 7.40 | 9.40 | 8.40 | 9.09 | +1.38 | +17.90% | 0.06 | 5 | 5 | 1.08 | 0.36 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 140.00 | 7.20 | 8.40 | 7.80 | 8.00 | +1.29 | +19.23% | 0.06 | 2 | 55 | 1.10 | 0.33 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 145.00 | 6.30 | 7.40 | 6.85 | 6.30 | -0.20 | -3.08% | 0.05 | 43 | 18 | 1.11 | 0.30 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.11 | -25.00% | 0.01 | 8 | 28 | 1.23 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 50.00 | 0.20 | 0.90 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | -0.02 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 55.00 | 0.40 | 1.25 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.16 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 60.00 | 0.90 | 1.35 | 1.13 | 1.31 | -0.31 | -19.14% | 0.02 | 1 | 11 | 1.12 | -0.05 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 65.00 | 1.60 | 2.05 | 1.83 | 1.85 | -0.48 | -20.61% | 0.03 | 24 | 91 | 1.13 | -0.07 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 70.00 | 2.05 | 2.90 | 2.48 | 2.50 | -1.04 | -29.38% | 0.04 | 14 | 122 | 1.10 | -0.10 | 0.00 | -0.09 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 75.00 | 2.85 | 4.00 | 3.43 | 3.75 | -0.90 | -19.36% | 0.05 | 12 | 155 | 1.08 | -0.14 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 80.00 | 4.30 | 5.00 | 4.65 | 4.90 | -1.60 | -24.62% | 0.06 | 24 | 72 | 1.09 | -0.17 | 0.01 | -0.12 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 85.00 | 5.30 | 7.80 | 6.55 | 6.45 | -2.05 | -24.12% | 0.08 | 26 | 65 | 1.10 | -0.21 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 90.00 | 6.90 | 9.40 | 8.15 | 8.36 | -1.94 | -18.84% | 0.09 | 13 | 348 | 1.08 | -0.26 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 95.00 | 9.90 | 11.00 | 10.45 | 10.75 | -2.36 | -18.01% | 0.11 | 57 | 310 | 1.09 | -0.30 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 100.00 | 12.30 | 14.00 | 13.15 | 13.50 | -2.40 | -15.10% | 0.13 | 19 | 219 | 1.11 | -0.35 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 105.00 | 15.00 | 16.70 | 15.85 | 15.20 | -5.80 | -27.62% | 0.15 | 14 | 367 | 1.12 | -0.40 | 0.01 | -0.17 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 110.00 | 17.80 | 18.70 | 18.25 | 19.20 | -2.50 | -11.53% | 0.17 | 24 | 146 | 1.09 | -0.44 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 115.00 | 20.80 | 21.90 | 21.35 | 22.40 | -2.50 | -10.04% | 0.19 | 1 | 53 | 1.09 | -0.49 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 120.00 | 24.30 | 25.30 | 24.80 | 24.60 | -5.40 | -18.00% | 0.21 | 1 | 48 | 1.10 | -0.53 | 0.01 | -0.18 | 10/2/2026 | 10/2/2026 4:00:01 PM EST |
| 125.00 | 26.80 | 29.70 | 28.25 | 32.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.09 | -0.57 | 0.01 | -0.18 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 130.00 | 30.60 | 33.60 | 32.10 | 36.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.11 | -0.60 | 0.01 | -0.17 | 10/1/2026 | 10/2/2026 4:00:01 PM EST |
| 135.00 | 35.00 | 37.70 | 36.35 | 44.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.14 | -0.64 | 0.01 | -0.17 | 9/25/2026 | 10/2/2026 4:00:01 PM EST |
| 140.00 | 38.90 | 41.80 | 40.35 | 46.56 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.14 | -0.67 | 0.01 | -0.16 | 9/25/2026 | 10/2/2026 4:00:01 PM EST |
| 145.00 | 43.10 | 45.30 | 44.20 | 52.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.13 | -0.70 | 0.01 | -0.16 | 9/25/2026 | 10/2/2026 4:00:01 PM EST |