Options Chain for AEHR TEST SYS COM (AEHR) - $93.09 as of 10/7/2026 5:14:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.60 | 37.10 | 35.35 | % | 0.64 | 0 | 0 | 1.60 | 0.96 | 0.00 | -0.04 | 10/7/2026 4:00:05 PM EST | |||
| 60.00 | 29.00 | 32.20 | 30.60 | % | 0.51 | 0 | 0 | 1.40 | 0.93 | 0.00 | -0.07 | 10/7/2026 4:00:05 PM EST | |||
| 65.00 | 25.40 | 28.10 | 26.75 | % | 0.41 | 0 | 0 | 1.12 | 0.89 | 0.01 | -0.09 | 10/7/2026 4:00:05 PM EST | |||
| 70.00 | 21.00 | 23.90 | 22.45 | % | 0.32 | 0 | 0 | 1.05 | 0.84 | 0.01 | -0.11 | 10/7/2026 4:00:05 PM EST | |||
| 75.00 | 17.60 | 20.30 | 18.95 | 34.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.07 | 0.77 | 0.01 | -0.14 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 80.00 | 14.80 | 16.50 | 15.65 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | 0.70 | 0.01 | -0.16 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 82.00 | 13.30 | 15.60 | 14.45 | 13.59 | % | 0.18 | 1 | 0 | 1.04 | 0.67 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 83.00 | 12.70 | 15.60 | 14.15 | % | 0.17 | 0 | 0 | 1.07 | 0.66 | 0.01 | -0.17 | 10/7/2026 4:00:05 PM EST | |||
| 84.00 | 12.30 | 15.30 | 13.80 | % | 0.16 | 0 | 0 | 1.09 | 0.64 | 0.01 | -0.17 | 10/7/2026 4:00:05 PM EST | |||
| 85.00 | 11.80 | 14.60 | 13.20 | % | 0.16 | 0 | 0 | 1.08 | 0.63 | 0.01 | -0.17 | 10/7/2026 4:00:05 PM EST | |||
| 86.00 | 11.20 | 14.00 | 12.60 | 11.53 | % | 0.15 | 3 | 0 | 1.07 | 0.61 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 87.00 | 11.00 | 13.40 | 12.20 | % | 0.14 | 0 | 0 | 1.08 | 0.60 | 0.01 | -0.18 | 10/7/2026 4:00:05 PM EST | |||
| 88.00 | 10.90 | 12.60 | 11.75 | 26.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.08 | 0.58 | 0.01 | -0.18 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 89.00 | 10.40 | 12.00 | 11.20 | 11.30 | -8.82 | -43.84% | 0.13 | 12 | 1 | 1.07 | 0.57 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 90.00 | 10.30 | 11.90 | 11.10 | 10.80 | -9.60 | -47.06% | 0.12 | 49 | 11 | 1.11 | 0.55 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 91.00 | 9.70 | 11.90 | 10.80 | 9.70 | -13.45 | -58.10% | 0.12 | 15 | 9 | 1.12 | 0.54 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 92.00 | 8.40 | 11.30 | 9.85 | 22.65 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.07 | 0.53 | 0.01 | -0.19 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 93.00 | 8.20 | 11.20 | 9.70 | 9.20 | % | 0.10 | 1 | 0 | 1.09 | 0.51 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 94.00 | 7.70 | 10.80 | 9.25 | 11.24 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.08 | 0.50 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 95.00 | 7.50 | 10.40 | 8.95 | 8.47 | -5.75 | -40.44% | 0.09 | 2 | 6 | 1.09 | 0.49 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 96.00 | 7.10 | 10.00 | 8.55 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.09 | 0.47 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 97.00 | 6.80 | 9.70 | 8.25 | 17.84 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.09 | 0.46 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 98.00 | 6.40 | 9.40 | 7.90 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.09 | 0.45 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 99.00 | 6.10 | 9.10 | 7.60 | 9.35 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.09 | 0.43 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 100.00 | 6.20 | 8.80 | 7.50 | 6.60 | -2.10 | -24.14% | 0.07 | 19 | 55 | 1.11 | 0.42 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 101.00 | 6.10 | 8.40 | 7.25 | 17.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.12 | 0.41 | 0.01 | -0.18 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 102.00 | 5.20 | 8.20 | 6.70 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.09 | 0.40 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 103.00 | 5.60 | 7.40 | 6.50 | 10.04 | 0.00 | 0.00% | 0.06 | 0 | 39 | 1.10 | 0.39 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 104.00 | 4.70 | 6.80 | 5.75 | 5.90 | -8.36 | -58.63% | 0.06 | 3 | 2 | 1.05 | 0.37 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 105.00 | 5.00 | 6.60 | 5.80 | 5.43 | -2.07 | -27.60% | 0.06 | 14 | 32 | 1.08 | 0.36 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 106.00 | 4.30 | 7.30 | 5.80 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.10 | 0.35 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 107.00 | 4.70 | 7.10 | 5.90 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.14 | 0.34 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 108.00 | 3.90 | 6.20 | 5.05 | 7.30 | -5.96 | -44.95% | 0.05 | 3 | 10 | 1.07 | 0.33 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 109.00 | 4.30 | 6.60 | 5.45 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.14 | 0.32 | 0.01 | -0.17 | 9/24/2026 | 10/7/2026 4:00:05 PM EST |
| 110.00 | 3.80 | 6.40 | 5.10 | 4.40 | -1.77 | -28.69% | 0.05 | 15 | 19 | 1.13 | 0.31 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 111.00 | 4.00 | 6.00 | 5.00 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 36 | 1.14 | 0.30 | 0.01 | -0.17 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 112.00 | 3.30 | 5.90 | 4.60 | 4.19 | % | 0.04 | 3 | 0 | 1.12 | 0.29 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST | |
| 113.00 | 3.60 | 5.80 | 4.70 | % | 0.04 | 0 | 0 | 1.15 | 0.28 | 0.01 | -0.16 | 10/7/2026 4:00:05 PM EST | |||
| 114.00 | 3.50 | 5.60 | 4.55 | % | 0.04 | 0 | 0 | 1.15 | 0.27 | 0.01 | -0.16 | 10/7/2026 4:00:05 PM EST | |||
| 115.00 | 2.95 | 4.70 | 3.83 | 7.24 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.09 | 0.27 | 0.01 | -0.16 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 120.00 | 2.35 | 4.60 | 3.48 | 3.60 | -1.00 | -21.74% | 0.03 | 2 | 11 | 1.14 | 0.23 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 125.00 | 2.25 | 3.20 | 2.73 | 2.85 | -4.75 | -62.50% | 0.02 | 11 | 9 | 1.13 | 0.19 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 130.00 | 1.55 | 2.80 | 2.18 | 2.05 | -2.10 | -50.61% | 0.02 | 1 | 25 | 1.13 | 0.16 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 135.00 | 1.15 | 2.55 | 1.85 | % | 0.01 | 0 | 0 | 1.14 | 0.14 | 0.01 | -0.11 | 10/7/2026 4:00:05 PM EST | |||
| 140.00 | 1.05 | 2.50 | 1.78 | 1.45 | -0.55 | -27.50% | 0.01 | 3 | 7 | 1.19 | 0.12 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 145.00 | 0.65 | 1.85 | 1.25 | 1.20 | -3.00 | -71.43% | 0.01 | 1 | 28 | 1.15 | 0.10 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.85 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | -0.04 | 0.00 | -0.04 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 60.00 | 0.40 | 1.45 | 0.93 | 1.10 | +0.35 | +46.67% | 0.02 | 1 | 5 | 1.03 | -0.07 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 65.00 | 1.10 | 2.10 | 1.60 | 1.75 | +0.50 | +40.00% | 0.02 | 10 | 20 | 1.03 | -0.11 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 70.00 | 2.30 | 3.30 | 2.80 | 2.60 | +0.47 | +22.07% | 0.04 | 25 | 45 | 1.06 | -0.16 | 0.01 | -0.11 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 75.00 | 3.10 | 5.00 | 4.05 | 4.50 | +0.70 | +18.43% | 0.05 | 16 | 96 | 1.03 | -0.23 | 0.01 | -0.14 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 80.00 | 4.90 | 6.70 | 5.80 | 5.77 | +0.07 | +1.23% | 0.07 | 25 | 142 | 1.02 | -0.30 | 0.01 | -0.16 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 82.00 | 5.70 | 7.80 | 6.75 | 7.20 | +2.05 | +39.81% | 0.08 | 8 | 19 | 1.03 | -0.33 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 83.00 | 6.20 | 8.10 | 7.15 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.03 | -0.34 | 0.01 | -0.17 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 84.00 | 6.70 | 9.10 | 7.90 | 7.20 | +1.55 | +27.44% | 0.09 | 1 | 14 | 1.06 | -0.36 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 85.00 | 7.10 | 9.00 | 8.05 | 8.07 | +0.47 | +6.19% | 0.09 | 22 | 122 | 1.02 | -0.37 | 0.01 | -0.17 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 86.00 | 7.60 | 9.80 | 8.70 | 9.20 | +4.10 | +80.40% | 0.10 | 1 | 3 | 1.04 | -0.39 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 87.00 | 8.20 | 10.30 | 9.25 | 9.85 | +4.20 | +74.34% | 0.11 | 6 | 2 | 1.04 | -0.40 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 88.00 | 8.60 | 10.60 | 9.60 | 10.26 | +4.22 | +69.87% | 0.11 | 2 | 16 | 1.03 | -0.42 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 89.00 | 9.00 | 11.70 | 10.35 | 10.60 | +1.60 | +17.78% | 0.12 | 2 | 5 | 1.05 | -0.43 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 90.00 | 10.10 | 11.50 | 10.80 | 12.55 | +2.45 | +24.26% | 0.12 | 5 | 40 | 1.04 | -0.45 | 0.01 | -0.18 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 91.00 | 10.30 | 12.80 | 11.55 | % | 0.13 | 0 | 0 | 1.05 | -0.46 | 0.01 | -0.18 | 10/7/2026 4:00:05 PM EST | |||
| 92.00 | 10.60 | 13.20 | 11.90 | 12.49 | +1.85 | +17.39% | 0.13 | 1 | 7 | 1.03 | -0.47 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 93.00 | 12.00 | 13.50 | 12.75 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.06 | -0.49 | 0.01 | -0.19 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 94.00 | 11.70 | 14.80 | 13.25 | 10.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -0.50 | 0.01 | -0.19 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 95.00 | 12.30 | 15.40 | 13.85 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.04 | -0.51 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 96.00 | 13.60 | 16.10 | 14.85 | 11.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | -0.53 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 97.00 | 14.50 | 16.50 | 15.50 | 14.80 | +3.45 | +30.40% | 0.16 | 1 | 7 | 1.08 | -0.54 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 98.00 | 14.30 | 17.00 | 15.65 | 12.99 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.03 | -0.55 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 99.00 | 15.90 | 17.40 | 16.65 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.06 | -0.57 | 0.01 | -0.19 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 100.00 | 15.90 | 18.80 | 17.35 | 18.65 | +4.52 | +31.99% | 0.17 | 10 | 28 | 1.06 | -0.58 | 0.01 | -0.19 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 101.00 | 17.10 | 19.50 | 18.30 | % | 0.18 | 0 | 0 | 1.08 | -0.59 | 0.01 | -0.18 | 10/7/2026 4:00:05 PM EST | |||
| 102.00 | 18.00 | 20.30 | 19.15 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | -0.60 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 103.00 | 18.10 | 20.70 | 19.40 | % | 0.19 | 0 | 0 | 1.05 | -0.61 | 0.01 | -0.18 | 10/7/2026 4:00:05 PM EST | |||
| 104.00 | 19.40 | 21.40 | 20.40 | % | 0.20 | 0 | 0 | 1.08 | -0.63 | 0.01 | -0.18 | 10/7/2026 4:00:05 PM EST | |||
| 105.00 | 20.00 | 21.80 | 20.90 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.05 | -0.64 | 0.01 | -0.18 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 106.00 | 20.40 | 23.60 | 22.00 | 20.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -0.65 | 0.01 | -0.18 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 107.00 | 21.00 | 24.00 | 22.50 | 15.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -0.66 | 0.01 | -0.18 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 108.00 | 22.10 | 24.60 | 23.35 | 20.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.07 | -0.67 | 0.01 | -0.17 | 9/28/2026 | 10/7/2026 4:00:05 PM EST |
| 109.00 | 23.00 | 25.60 | 24.30 | % | 0.22 | 0 | 0 | 1.08 | -0.68 | 0.01 | -0.17 | 10/7/2026 4:00:05 PM EST | |||
| 110.00 | 23.90 | 26.20 | 25.05 | % | 0.23 | 0 | 0 | 1.08 | -0.69 | 0.01 | -0.17 | 10/7/2026 4:00:05 PM EST | |||
| 111.00 | 24.70 | 27.00 | 25.85 | 24.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.08 | -0.70 | 0.01 | -0.17 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 112.00 | 25.60 | 28.00 | 26.80 | 21.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | -0.71 | 0.01 | -0.17 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 113.00 | 26.30 | 28.90 | 27.60 | % | 0.24 | 0 | 0 | 1.09 | -0.72 | 0.01 | -0.16 | 10/7/2026 4:00:05 PM EST | |||
| 114.00 | 26.60 | 29.80 | 28.20 | % | 0.25 | 0 | 0 | 1.06 | -0.73 | 0.01 | -0.16 | 10/7/2026 4:00:05 PM EST | |||
| 115.00 | 27.70 | 30.60 | 29.15 | % | 0.25 | 0 | 0 | 1.08 | -0.73 | 0.01 | -0.16 | 10/7/2026 4:00:05 PM EST | |||
| 120.00 | 32.30 | 34.60 | 33.45 | 33.30 | +6.73 | +25.33% | 0.28 | 3 | 2 | 1.09 | -0.77 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 125.00 | 36.50 | 39.50 | 38.00 | 39.25 | +13.44 | +52.08% | 0.30 | 10 | 25 | 1.10 | -0.81 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 130.00 | 40.90 | 44.00 | 42.45 | % | 0.33 | 0 | 0 | 1.08 | -0.84 | 0.01 | -0.12 | 10/7/2026 4:00:05 PM EST | |||
| 135.00 | 45.40 | 48.00 | 46.70 | % | 0.35 | 0 | 0 | 0.96 | -0.86 | 0.01 | -0.11 | 10/7/2026 4:00:05 PM EST | |||
| 140.00 | 50.20 | 53.10 | 51.65 | % | 0.37 | 0 | 0 | 1.42 | -0.88 | 0.01 | -0.10 | 10/7/2026 4:00:05 PM EST | |||
| 145.00 | 54.30 | 58.00 | 56.15 | % | 0.39 | 0 | 0 | 1.46 | -0.90 | 0.01 | -0.09 | 10/7/2026 4:00:05 PM EST |