Options Chain for AEHR TEST SYS COM (AEHR) - $70.43 as of 4/10/2026 8:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 56.20 | 59.00 | 57.60 | 58.00 | 0.00 | 0.00% | 3.84 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:35 PM EST |
| 17.50 | 53.70 | 56.00 | 54.85 | 19.20 | 0.00 | 0.00% | 3.13 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:35 PM EST |
| 20.00 | 51.20 | 54.00 | 52.60 | 51.27 | +19.27 | +60.22% | 2.63 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 22.50 | 48.70 | 51.20 | 49.95 | 11.60 | 0.00 | 0.00% | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:35 PM EST |
| 25.00 | 46.20 | 48.50 | 47.35 | 45.60 | 0.00 | 0.00% | 1.89 | 0 | 76 | 9.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:35 PM EST |
| 30.00 | 41.20 | 43.70 | 42.45 | 43.00 | -1.70 | -3.81% | 1.42 | 7 | 1,028 | 7.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 35.00 | 36.90 | 39.10 | 38.00 | 38.00 | 0.00 | 0.00% | 1.09 | 0 | 406 | 5.92 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:35 PM EST |
| 40.00 | 31.20 | 33.80 | 32.50 | 33.36 | 0.00 | 0.00% | 0.81 | 0 | 1,590 | 5.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:35 PM EST |
| 45.00 | 26.20 | 28.60 | 27.40 | 27.00 | +1.65 | +6.51% | 0.61 | 98 | 2,238 | 4.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 50.00 | 21.30 | 23.90 | 22.60 | 21.40 | -1.90 | -8.16% | 0.45 | 5 | 2,031 | 3.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 55.00 | 16.30 | 18.70 | 17.50 | 17.06 | -1.29 | -7.03% | 0.32 | 14 | 1,587 | 3.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 60.00 | 13.00 | 13.50 | 13.25 | 13.20 | -1.30 | -8.97% | 0.22 | 78 | 2,745 | 2.21 | 0.97 | 0.01 | -0.12 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 65.00 | 8.20 | 9.40 | 8.80 | 7.85 | -1.85 | -19.08% | 0.14 | 1,091 | 3,104 | 2.20 | 0.88 | 0.03 | -0.37 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 70.00 | 4.30 | 4.80 | 4.55 | 4.79 | -1.21 | -20.17% | 0.07 | 289 | 1,774 | 1.34 | 0.68 | 0.05 | -0.63 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 75.00 | 2.00 | 2.25 | 2.13 | 2.20 | -0.80 | -26.67% | 0.03 | 791 | 1,307 | 1.38 | 0.41 | 0.05 | -0.67 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 80.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.62 | -45.26% | 0.01 | 715 | 826 | 1.38 | 0.19 | 0.04 | -0.46 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.30 | -60.00% | 0.00 | 151 | 1,060 | 1.40 | 0.07 | 0.02 | -0.21 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 19 | 1,156 | 1.54 | 0.02 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 213 | 1,100 | 1.67 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.00 | 2 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST | |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:35 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:35 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:35 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,426 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:35 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 984 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,057 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 1,451 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 30 | 2,203 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 1,141 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 39 | 910 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 283 | 3,665 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 647 | 2,051 | 1.51 | -0.03 | 0.01 | -0.12 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 65.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.20 | -30.77% | 0.01 | 496 | 778 | 1.33 | -0.12 | 0.03 | -0.37 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 70.00 | 1.50 | 1.90 | 1.70 | 1.50 | +0.05 | +3.45% | 0.02 | 583 | 921 | 1.30 | -0.32 | 0.05 | -0.63 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 75.00 | 3.40 | 5.10 | 4.25 | 4.43 | +0.73 | +19.73% | 0.06 | 57 | 136 | 1.49 | -0.59 | 0.05 | -0.67 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 80.00 | 7.20 | 9.10 | 8.15 | 8.00 | -0.25 | -3.03% | 0.10 | 4 | 8 | 2.15 | -0.81 | 0.04 | -0.46 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 85.00 | 11.30 | 14.00 | 12.65 | 12.50 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.00 | -0.93 | 0.02 | -0.21 | 4/14/2026 | 4/15/2026 3:59:35 PM EST |
| 90.00 | 16.50 | 18.80 | 17.65 | 18.40 | +2.00 | +12.20% | 0.20 | 1 | 1 | 0.00 | -0.98 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:35 PM EST |
| 95.00 | 21.20 | 23.80 | 22.50 | 24.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.46 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:35 PM EST |
| 100.00 | 26.50 | 28.80 | 27.65 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:35 PM EST | |||
| 105.00 | 31.40 | 33.80 | 32.60 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:35 PM EST | |||
| 110.00 | 36.40 | 38.80 | 37.60 | % | 0.34 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:35 PM EST |