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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 49.50 | 52.40 | 50.95 | % | 2.55 | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:59 PM EST | |||
| 22.50 | 46.30 | 50.00 | 48.15 | 27.20 | 0.00 | 0.00% | 2.14 | 0 | 10 | 3.09 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 3:59:59 PM EST |
| 25.00 | 44.60 | 47.50 | 46.05 | 18.00 | 0.00 | 0.00% | 1.84 | 0 | 5 | 2.83 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 3:59:59 PM EST |
| 30.00 | 39.80 | 42.70 | 41.25 | 33.43 | 0.00 | 0.00% | 1.38 | 0 | 71 | 2.45 | 0.98 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 35.00 | 35.20 | 37.90 | 36.55 | 32.09 | +0.43 | +1.36% | 1.04 | 5 | 282 | 2.13 | 0.97 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 40.00 | 30.70 | 33.10 | 31.90 | 32.00 | +2.61 | +8.89% | 0.80 | 6 | 174 | 1.35 | 0.94 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 45.00 | 26.30 | 28.30 | 27.30 | 27.75 | +4.00 | +16.85% | 0.61 | 42 | 299 | 1.32 | 0.91 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 50.00 | 22.40 | 24.40 | 23.40 | 23.10 | +1.70 | +7.95% | 0.47 | 225 | 442 | 1.33 | 0.86 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 55.00 | 18.80 | 19.60 | 19.20 | 19.10 | +1.53 | +8.71% | 0.35 | 323 | 186 | 1.22 | 0.80 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 60.00 | 15.50 | 16.50 | 16.00 | 16.70 | +2.14 | +14.70% | 0.27 | 197 | 717 | 1.22 | 0.74 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 65.00 | 12.70 | 13.70 | 13.20 | 13.47 | +1.42 | +11.79% | 0.20 | 14 | 260 | 1.21 | 0.66 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 70.00 | 10.20 | 11.10 | 10.65 | 11.10 | +1.40 | +14.44% | 0.15 | 163 | 548 | 1.19 | 0.59 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 75.00 | 8.20 | 9.20 | 8.70 | 8.84 | +0.94 | +11.90% | 0.12 | 174 | 759 | 1.20 | 0.51 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 80.00 | 5.90 | 7.40 | 6.65 | 7.00 | +0.54 | +8.36% | 0.08 | 175 | 48 | 1.15 | 0.44 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 85.00 | 5.40 | 5.90 | 5.65 | 5.66 | +1.21 | +27.20% | 0.07 | 46 | 39 | 1.19 | 0.38 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 90.00 | 4.30 | 4.90 | 4.60 | 4.60 | +0.90 | +24.33% | 0.05 | 97 | 123 | 1.20 | 0.32 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 95.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.60 | +18.75% | 0.04 | 968 | 144 | 1.22 | 0.28 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 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 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.70 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.95 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.05 | -35.72% | 0.01 | 210 | 100 | 1.59 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.02 | -6.67% | 0.01 | 6 | 333 | 1.46 | -0.02 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 35.00 | 0.45 | 0.75 | 0.60 | 0.47 | -0.03 | -6.00% | 0.02 | 45 | 242 | 1.41 | -0.03 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 40.00 | 0.70 | 1.00 | 0.85 | 0.81 | -0.29 | -26.37% | 0.02 | 49 | 171 | 1.34 | -0.06 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 45.00 | 1.15 | 1.70 | 1.43 | 1.33 | -0.27 | -16.88% | 0.03 | 46 | 318 | 1.29 | -0.09 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 50.00 | 2.10 | 2.60 | 2.35 | 2.40 | -0.20 | -7.70% | 0.05 | 478 | 1,165 | 1.29 | -0.14 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 55.00 | 3.00 | 3.90 | 3.45 | 3.40 | -0.69 | -16.87% | 0.06 | 226 | 313 | 1.26 | -0.20 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 60.00 | 5.20 | 5.80 | 5.50 | 5.50 | -0.40 | -6.78% | 0.09 | 186 | 178 | 1.25 | -0.26 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 65.00 | 6.90 | 7.90 | 7.40 | 7.00 | -1.50 | -17.65% | 0.11 | 31 | 190 | 1.21 | -0.34 | 0.01 | -0.14 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 70.00 | 9.40 | 10.50 | 9.95 | 9.60 | -1.40 | -12.73% | 0.14 | 81 | 81 | 1.20 | -0.41 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 75.00 | 12.10 | 13.50 | 12.80 | 12.50 | -1.00 | -7.41% | 0.17 | 11 | 2 | 1.18 | -0.49 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:59 PM EST |
| 80.00 | 15.10 | 16.90 | 16.00 | 18.18 | % | 0.20 | 2 | 0 | 1.17 | -0.56 | 0.02 | -0.15 | 4/10/2026 | 4/10/2026 3:59:59 PM EST | |
| 85.00 | 18.80 | 20.40 | 19.60 | % | 0.23 | 0 | 0 | 1.17 | -0.62 | 0.01 | -0.15 | 4/10/2026 3:59:59 PM EST | |||
| 90.00 | 22.60 | 24.30 | 23.45 | % | 0.26 | 0 | 0 | 1.16 | -0.68 | 0.01 | -0.14 | 4/10/2026 3:59:59 PM EST | |||
| 95.00 | 26.70 | 28.40 | 27.55 | % | 0.29 | 0 | 0 | 1.16 | -0.72 | 0.01 | -0.13 | 4/10/2026 3:59:59 PM EST |