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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 18.90 | 21.70 | 20.30 | 23.42 | % | 0.24 | 1 | 0 | 1.19 | 0.67 | 0.01 | -0.14 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 84.00 | 18.60 | 21.20 | 19.90 | % | 0.24 | 0 | 0 | 1.19 | 0.66 | 0.01 | -0.14 | 5/7/2026 1:59:03 PM EST | |||
| 85.00 | 18.10 | 20.80 | 19.45 | % | 0.23 | 0 | 0 | 1.19 | 0.65 | 0.01 | -0.14 | 5/7/2026 1:59:03 PM EST | |||
| 86.00 | 17.70 | 20.30 | 19.00 | % | 0.22 | 0 | 0 | 1.19 | 0.64 | 0.01 | -0.14 | 5/7/2026 1:59:03 PM EST | |||
| 87.00 | 17.20 | 19.80 | 18.50 | % | 0.21 | 0 | 0 | 1.19 | 0.63 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 88.00 | 16.70 | 19.40 | 18.05 | % | 0.21 | 0 | 0 | 1.20 | 0.62 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 89.00 | 16.30 | 19.00 | 17.65 | % | 0.20 | 0 | 0 | 1.20 | 0.61 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 90.00 | 15.80 | 18.60 | 17.20 | % | 0.19 | 0 | 0 | 1.20 | 0.60 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 91.00 | 15.40 | 18.10 | 16.75 | % | 0.18 | 0 | 0 | 1.20 | 0.59 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 92.00 | 15.00 | 17.70 | 16.35 | % | 0.18 | 0 | 0 | 1.20 | 0.58 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 93.00 | 14.60 | 17.40 | 16.00 | % | 0.17 | 0 | 0 | 1.21 | 0.57 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 94.00 | 14.30 | 17.00 | 15.65 | % | 0.17 | 0 | 0 | 1.21 | 0.56 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 95.00 | 13.80 | 16.60 | 15.20 | % | 0.16 | 0 | 0 | 1.20 | 0.55 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 96.00 | 13.40 | 16.20 | 14.80 | % | 0.15 | 0 | 0 | 1.19 | 0.54 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 97.00 | 13.00 | 15.60 | 14.30 | 16.87 | % | 0.15 | 1 | 0 | 1.21 | 0.53 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 98.00 | 12.60 | 15.40 | 14.00 | % | 0.14 | 0 | 0 | 1.21 | 0.53 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 99.00 | 12.30 | 15.00 | 13.65 | % | 0.14 | 0 | 0 | 1.22 | 0.52 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 100.00 | 11.90 | 14.60 | 13.25 | % | 0.13 | 0 | 0 | 1.20 | 0.51 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 101.00 | 11.60 | 14.30 | 12.95 | % | 0.13 | 0 | 0 | 1.22 | 0.50 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 102.00 | 11.30 | 13.90 | 12.60 | % | 0.12 | 0 | 0 | 1.22 | 0.49 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 103.00 | 11.10 | 13.50 | 12.30 | % | 0.12 | 0 | 0 | 1.22 | 0.48 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 104.00 | 10.70 | 13.30 | 12.00 | % | 0.12 | 0 | 0 | 1.22 | 0.47 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 105.00 | 10.50 | 13.10 | 11.80 | % | 0.11 | 0 | 0 | 1.22 | 0.47 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 106.00 | 10.20 | 12.60 | 11.40 | 14.10 | % | 0.11 | 1 | 0 | 1.22 | 0.46 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 107.00 | 9.70 | 12.50 | 11.10 | 12.90 | % | 0.10 | 5 | 0 | 1.21 | 0.45 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 83.00 | 10.20 | 12.20 | 11.20 | % | 0.13 | 0 | 0 | 1.18 | -0.33 | 0.01 | -0.14 | 5/7/2026 1:59:03 PM EST | |||
| 84.00 | 10.80 | 13.00 | 11.90 | % | 0.14 | 0 | 0 | 1.20 | -0.34 | 0.01 | -0.14 | 5/7/2026 1:59:03 PM EST | |||
| 85.00 | 11.20 | 13.40 | 12.30 | % | 0.14 | 0 | 0 | 1.19 | -0.35 | 0.01 | -0.14 | 5/7/2026 1:59:03 PM EST | |||
| 86.00 | 11.70 | 13.80 | 12.75 | % | 0.15 | 0 | 0 | 1.19 | -0.36 | 0.01 | -0.14 | 5/7/2026 1:59:03 PM EST | |||
| 87.00 | 12.10 | 14.40 | 13.25 | % | 0.15 | 0 | 0 | 1.18 | -0.37 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 88.00 | 12.70 | 15.10 | 13.90 | % | 0.16 | 0 | 0 | 1.19 | -0.38 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 89.00 | 13.30 | 15.60 | 14.45 | % | 0.16 | 0 | 0 | 1.19 | -0.39 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 90.00 | 13.80 | 16.20 | 15.00 | 12.90 | % | 0.17 | 5 | 0 | 1.19 | -0.40 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 91.00 | 14.40 | 16.50 | 15.45 | % | 0.17 | 0 | 0 | 1.18 | -0.41 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 92.00 | 14.90 | 17.80 | 16.35 | 16.05 | % | 0.18 | 2 | 0 | 1.21 | -0.42 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 93.00 | 15.60 | 18.10 | 16.85 | % | 0.18 | 0 | 0 | 1.20 | -0.43 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 94.00 | 16.20 | 18.80 | 17.50 | % | 0.19 | 0 | 0 | 1.20 | -0.44 | 0.01 | -0.15 | 5/7/2026 1:59:03 PM EST | |||
| 95.00 | 16.70 | 19.30 | 18.00 | % | 0.19 | 0 | 0 | 1.19 | -0.45 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 96.00 | 17.40 | 20.00 | 18.70 | 18.70 | % | 0.19 | 1 | 0 | 1.20 | -0.46 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 1:59:03 PM EST | |
| 97.00 | 18.00 | 20.60 | 19.30 | % | 0.20 | 0 | 0 | 1.20 | -0.47 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 98.00 | 18.70 | 21.40 | 20.05 | % | 0.20 | 0 | 0 | 1.21 | -0.47 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 99.00 | 19.30 | 22.00 | 20.65 | % | 0.21 | 0 | 0 | 1.21 | -0.48 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 100.00 | 20.10 | 22.60 | 21.35 | % | 0.21 | 0 | 0 | 1.21 | -0.49 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 101.00 | 20.70 | 23.30 | 22.00 | % | 0.22 | 0 | 0 | 1.23 | -0.50 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 102.00 | 21.40 | 23.80 | 22.60 | % | 0.22 | 0 | 0 | 1.21 | -0.51 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 103.00 | 22.10 | 24.50 | 23.30 | % | 0.23 | 0 | 0 | 1.21 | -0.52 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 104.00 | 22.80 | 25.20 | 24.00 | % | 0.23 | 0 | 0 | 1.21 | -0.53 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 105.00 | 23.50 | 26.00 | 24.75 | % | 0.24 | 0 | 0 | 1.21 | -0.53 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 106.00 | 24.10 | 26.70 | 25.40 | % | 0.24 | 0 | 0 | 1.22 | -0.54 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST | |||
| 107.00 | 24.70 | 27.40 | 26.05 | % | 0.24 | 0 | 0 | 1.22 | -0.55 | 0.01 | -0.16 | 5/7/2026 1:59:03 PM EST |