Options Chain for AEHR TEST SYS COM (AEHR) - $90.40 as of 5/1/2026 7:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 86.00 | 90.00 | 88.00 | % | 17.60 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 7.50 | 83.60 | 87.70 | 85.65 | % | 11.42 | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 10.00 | 81.00 | 85.20 | 83.10 | % | 8.31 | 0 | 10 | 4.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 12.50 | 78.60 | 82.80 | 80.70 | 51.20 | 0.00 | 0.00% | 6.46 | 0 | 25 | 4.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:51 PM EST |
| 15.00 | 76.10 | 80.30 | 78.20 | 81.19 | 0.00 | 0.00% | 5.21 | 0 | 23 | 3.90 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 17.50 | 73.70 | 77.70 | 75.70 | 67.80 | 0.00 | 0.00% | 4.33 | 0 | 12 | 3.44 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:51 PM EST |
| 20.00 | 71.10 | 74.50 | 72.80 | 66.74 | 0.00 | 0.00% | 3.64 | 0 | 107 | 3.12 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 22.50 | 68.70 | 72.90 | 70.80 | 53.50 | 0.00 | 0.00% | 3.15 | 0 | 101 | 2.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:51 PM EST |
| 25.00 | 66.20 | 70.30 | 68.25 | 70.60 | 0.00 | 0.00% | 2.73 | 0 | 337 | 2.78 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 30.00 | 61.90 | 64.50 | 63.20 | 66.54 | 0.00 | 0.00% | 2.11 | 0 | 1,237 | 2.34 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 35.00 | 57.10 | 59.70 | 58.40 | 53.38 | 0.00 | 0.00% | 1.67 | 0 | 252 | 2.00 | 0.99 | 0.00 | -0.03 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 40.00 | 52.00 | 54.90 | 53.45 | 54.01 | +6.63 | +14.00% | 1.34 | 2 | 545 | 1.85 | 0.97 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 45.00 | 47.50 | 50.00 | 48.75 | 41.22 | 0.00 | 0.00% | 1.08 | 0 | 172 | 1.65 | 0.96 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 50.00 | 42.90 | 45.70 | 44.30 | 44.34 | +2.34 | +5.58% | 0.89 | 2 | 912 | 1.58 | 0.94 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 55.00 | 38.60 | 41.50 | 40.05 | 37.35 | 0.00 | 0.00% | 0.73 | 0 | 304 | 1.08 | 0.92 | 0.00 | -0.08 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 60.00 | 34.70 | 37.30 | 36.00 | 35.04 | +1.34 | +3.98% | 0.60 | 1 | 514 | 1.14 | 0.89 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 65.00 | 30.80 | 33.80 | 32.30 | 28.25 | 0.00 | 0.00% | 0.50 | 0 | 438 | 1.17 | 0.85 | 0.01 | -0.11 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 27.40 | 30.30 | 28.85 | 29.50 | +11.60 | +64.81% | 0.41 | 4 | 144 | 1.18 | 0.81 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 24.60 | 27.00 | 25.80 | 24.80 | +0.90 | +3.77% | 0.34 | 2 | 317 | 1.20 | 0.77 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 80.00 | 21.50 | 24.10 | 22.80 | 22.80 | +2.30 | +11.22% | 0.29 | 7 | 124 | 1.19 | 0.72 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 85.00 | 19.70 | 20.50 | 20.10 | 19.82 | +1.82 | +10.12% | 0.24 | 15 | 125 | 1.20 | 0.67 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 16.90 | 18.30 | 17.60 | 17.18 | +0.98 | +6.05% | 0.20 | 98 | 207 | 1.18 | 0.63 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 95.00 | 15.20 | 16.00 | 15.60 | 15.50 | +0.60 | +4.03% | 0.16 | 48 | 758 | 1.20 | 0.58 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 100.00 | 13.40 | 14.20 | 13.80 | 13.70 | +1.70 | +14.17% | 0.14 | 249 | 576 | 1.21 | 0.53 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 105.00 | 11.70 | 12.60 | 12.15 | 12.13 | +0.56 | +4.84% | 0.12 | 12 | 180 | 1.21 | 0.49 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 110.00 | 10.30 | 11.10 | 10.70 | 10.40 | +1.15 | +12.44% | 0.10 | 143 | 134 | 1.21 | 0.45 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 115.00 | 8.70 | 9.80 | 9.25 | 10.07 | +4.50 | +80.79% | 0.08 | 3 | 25 | 1.20 | 0.41 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 120.00 | 7.90 | 8.50 | 8.20 | 8.10 | +0.87 | +12.04% | 0.07 | 67 | 171 | 1.21 | 0.37 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 125.00 | 6.90 | 7.60 | 7.25 | 7.60 | +1.02 | +15.51% | 0.06 | 2 | 165 | 1.22 | 0.34 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 130.00 | 5.90 | 7.80 | 6.85 | 6.48 | +2.48 | +62.00% | 0.05 | 4 | 89 | 1.25 | 0.31 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 135.00 | 5.30 | 5.90 | 5.60 | 5.50 | +2.30 | +71.88% | 0.04 | 28 | 89 | 1.22 | 0.28 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 140.00 | 4.40 | 5.50 | 4.95 | 5.30 | +0.79 | +17.52% | 0.04 | 6 | 9 | 1.22 | 0.25 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 145.00 | 4.10 | 4.90 | 4.50 | 4.48 | -0.57 | -11.29% | 0.03 | 2 | 11 | 1.23 | 0.23 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 150.00 | 3.60 | 4.40 | 4.00 | 3.79 | +0.29 | +8.29% | 0.03 | 18 | 145 | 1.23 | 0.21 | 0.01 | -0.13 | 5/1/2026 | 5/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 274 | 4.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 37 | 4.39 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 102 | 2.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 239 | 2.28 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 377 | 2.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 647 | 2.03 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 691 | 1.62 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.07 | -17.50% | 0.01 | 2 | 368 | 1.44 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 40.00 | 0.15 | 0.70 | 0.43 | 0.38 | -0.39 | -50.65% | 0.01 | 2 | 515 | 1.29 | -0.03 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 45.00 | 0.40 | 0.90 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.25 | -0.04 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 50.00 | 1.15 | 1.90 | 1.53 | 1.25 | -0.90 | -41.86% | 0.03 | 2 | 275 | 1.35 | -0.06 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 55.00 | 1.55 | 2.40 | 1.98 | 1.90 | -0.30 | -13.64% | 0.04 | 128 | 892 | 1.27 | -0.08 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 60.00 | 2.40 | 3.30 | 2.85 | 2.75 | -0.45 | -14.07% | 0.05 | 19 | 1,283 | 1.25 | -0.11 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 65.00 | 3.40 | 4.40 | 3.90 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 166 | 1.23 | -0.14 | 0.01 | -0.11 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 5.00 | 5.70 | 5.35 | 5.40 | -0.75 | -12.20% | 0.08 | 28 | 2,508 | 1.22 | -0.19 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 6.90 | 7.60 | 7.25 | 7.25 | -1.45 | -16.67% | 0.10 | 6 | 122 | 1.24 | -0.23 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 80.00 | 8.90 | 9.70 | 9.30 | 9.30 | -0.90 | -8.83% | 0.12 | 46 | 213 | 1.23 | -0.28 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 85.00 | 11.20 | 12.00 | 11.60 | 11.30 | -1.40 | -11.03% | 0.14 | 8 | 76 | 1.23 | -0.33 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 13.70 | 14.80 | 14.25 | 16.00 | +0.40 | +2.57% | 0.16 | 15 | 352 | 1.23 | -0.37 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 95.00 | 16.80 | 17.60 | 17.20 | 17.50 | -0.85 | -4.64% | 0.18 | 4 | 81 | 1.24 | -0.42 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 100.00 | 19.90 | 20.70 | 20.30 | 19.77 | -5.28 | -21.08% | 0.20 | 6 | 132 | 1.24 | -0.47 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 105.00 | 23.10 | 24.00 | 23.55 | 27.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.24 | -0.51 | 0.01 | -0.18 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 110.00 | 26.80 | 27.90 | 27.35 | 29.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.26 | -0.55 | 0.01 | -0.18 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 115.00 | 30.40 | 31.40 | 30.90 | 39.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.25 | -0.59 | 0.01 | -0.17 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 120.00 | 34.30 | 35.30 | 34.80 | 34.80 | -3.54 | -9.24% | 0.29 | 1 | 3 | 1.25 | -0.63 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 125.00 | 37.50 | 39.60 | 38.55 | 43.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.24 | -0.66 | 0.01 | -0.16 | 4/20/2026 | 5/1/2026 3:59:51 PM EST |
| 130.00 | 41.60 | 43.80 | 42.70 | % | 0.33 | 0 | 0 | 1.24 | -0.69 | 0.01 | -0.16 | 5/1/2026 3:59:51 PM EST | |||
| 135.00 | 46.00 | 48.40 | 47.20 | 47.80 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.27 | -0.72 | 0.01 | -0.15 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 140.00 | 50.40 | 53.00 | 51.70 | % | 0.37 | 0 | 0 | 1.29 | -0.75 | 0.01 | -0.14 | 5/1/2026 3:59:51 PM EST | |||
| 145.00 | 54.40 | 57.20 | 55.80 | % | 0.38 | 0 | 0 | 1.25 | -0.77 | 0.01 | -0.13 | 5/1/2026 3:59:51 PM EST | |||
| 150.00 | 58.90 | 61.80 | 60.35 | % | 0.40 | 0 | 0 | 1.26 | -0.79 | 0.01 | -0.13 | 5/1/2026 3:59:51 PM EST |