Options Chain for AEHR TEST SYS COM (AEHR) - $91.10 as of 5/6/2026 6:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 70.10 | 73.90 | 72.00 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 22.50 | 67.60 | 71.40 | 69.50 | 27.20 | 0.00 | 0.00% | 3.09 | 0 | 10 | 6.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:59 PM EST |
| 25.00 | 65.10 | 68.70 | 66.90 | 72.90 | 0.00 | 0.00% | 2.68 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 30.00 | 60.10 | 63.70 | 61.90 | 59.20 | 0.00 | 0.00% | 2.06 | 0 | 69 | 4.99 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 35.00 | 55.10 | 58.70 | 56.90 | 55.47 | 0.00 | 0.00% | 1.63 | 0 | 180 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 50.10 | 53.60 | 51.85 | 56.10 | 0.00 | 0.00% | 1.30 | 0 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 45.10 | 48.70 | 46.90 | 47.30 | 0.00 | 0.00% | 1.04 | 0 | 336 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 40.20 | 43.70 | 41.95 | 45.71 | 0.00 | 0.00% | 0.84 | 0 | 288 | 0.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 35.20 | 38.90 | 37.05 | 38.00 | 0.00 | 0.00% | 0.67 | 0 | 323 | 2.69 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 30.50 | 33.70 | 32.10 | 35.90 | 0.00 | 0.00% | 0.54 | 0 | 603 | 2.53 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 25.50 | 29.00 | 27.25 | 31.05 | 0.00 | 0.00% | 0.42 | 0 | 140 | 2.14 | 0.97 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 21.00 | 24.40 | 22.70 | 26.55 | 0.00 | 0.00% | 0.32 | 0 | 568 | 0.00 | 0.94 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 16.60 | 20.10 | 18.35 | 21.50 | 0.00 | 0.00% | 0.24 | 0 | 721 | 1.74 | 0.90 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 13.00 | 15.90 | 14.45 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 258 | 1.15 | 0.83 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 9.50 | 12.70 | 11.10 | 14.70 | 0.00 | 0.00% | 0.13 | 0 | 176 | 1.28 | 0.76 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 7.70 | 9.60 | 8.65 | 8.40 | -3.35 | -28.52% | 0.10 | 2 | 611 | 1.33 | 0.67 | 0.02 | -0.46 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 6.00 | 7.30 | 6.65 | 6.80 | -2.37 | -25.85% | 0.07 | 1 | 987 | 1.36 | 0.58 | 0.02 | -0.48 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 4.10 | 5.40 | 4.75 | 4.70 | -2.19 | -31.79% | 0.05 | 2 | 880 | 1.36 | 0.49 | 0.02 | -0.49 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 105.00 | 2.50 | 3.90 | 3.20 | 3.30 | -2.00 | -37.74% | 0.03 | 1 | 735 | 1.38 | 0.40 | 0.02 | -0.46 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 110.00 | 1.65 | 3.10 | 2.38 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 560 | 1.38 | 0.31 | 0.02 | -0.41 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 115.00 | 0.95 | 2.10 | 1.53 | 1.60 | -1.10 | -40.75% | 0.01 | 2 | 202 | 1.36 | 0.24 | 0.02 | -0.35 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 120.00 | 0.60 | 1.55 | 1.08 | 0.97 | -0.88 | -47.57% | 0.01 | 5 | 458 | 1.37 | 0.17 | 0.01 | -0.29 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 125.00 | 0.30 | 1.40 | 0.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 764 | 1.26 | 0.12 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 0.10 | 1.05 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.41 | 0.09 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 135.00 | 0.20 | 0.50 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 876 | 1.45 | 0.06 | 0.01 | -0.14 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 140.00 | 0.25 | 0.75 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.40 | 0.05 | 0.00 | -0.11 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.51 | 0.03 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 150.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 1,789 | 1.50 | 0.02 | 0.00 | -0.07 | 5/7/2026 | 5/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 622 | 3.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 3.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 784 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,261 | 1.76 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 1.68 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.55 | -0.01 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,782 | 1.53 | -0.03 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 70.00 | 0.40 | 1.50 | 0.95 | 0.80 | +0.10 | +14.29% | 0.01 | 2 | 1,407 | 1.48 | -0.06 | 0.01 | -0.18 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 75.00 | 1.10 | 2.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 968 | 1.42 | -0.10 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 80.00 | 2.15 | 3.20 | 2.68 | 2.30 | +0.40 | +21.06% | 0.03 | 2 | 843 | 1.41 | -0.17 | 0.01 | -0.33 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 85.00 | 3.60 | 5.30 | 4.45 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 748 | 1.37 | -0.24 | 0.01 | -0.40 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 90.00 | 5.60 | 7.80 | 6.70 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 294 | 1.39 | -0.33 | 0.02 | -0.46 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 95.00 | 8.30 | 11.00 | 9.65 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 223 | 1.38 | -0.42 | 0.02 | -0.48 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 100.00 | 11.30 | 14.60 | 12.95 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 210 | 1.38 | -0.51 | 0.02 | -0.49 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 105.00 | 14.90 | 18.20 | 16.55 | 17.07 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.38 | -0.60 | 0.02 | -0.46 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 110.00 | 19.10 | 22.30 | 20.70 | 22.42 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.34 | -0.69 | 0.02 | -0.41 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 115.00 | 22.90 | 26.50 | 24.70 | 26.14 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.31 | -0.76 | 0.02 | -0.35 | 4/23/2026 | 5/6/2026 3:59:59 PM EST |
| 120.00 | 27.50 | 31.00 | 29.25 | 42.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.44 | -0.83 | 0.01 | -0.29 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 125.00 | 31.80 | 35.70 | 33.75 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.89 | -0.88 | 0.01 | -0.23 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 130.00 | 37.00 | 40.50 | 38.75 | % | 0.30 | 0 | 0 | 1.99 | -0.91 | 0.01 | -0.18 | 5/6/2026 3:59:59 PM EST | |||
| 135.00 | 41.40 | 45.30 | 43.35 | % | 0.32 | 0 | 0 | 1.94 | -0.94 | 0.01 | -0.14 | 5/6/2026 3:59:59 PM EST | |||
| 140.00 | 46.70 | 50.20 | 48.45 | % | 0.35 | 0 | 0 | 2.18 | -0.95 | 0.00 | -0.11 | 5/6/2026 3:59:59 PM EST | |||
| 145.00 | 51.60 | 55.00 | 53.30 | % | 0.37 | 0 | 0 | 2.26 | -0.97 | 0.00 | -0.08 | 5/6/2026 3:59:59 PM EST | |||
| 150.00 | 56.50 | 60.00 | 58.25 | % | 0.39 | 0 | 0 | 2.33 | -0.98 | 0.00 | -0.07 | 5/6/2026 3:59:59 PM EST |