Options Chain for AEHR TEST SYS COM (AEHR) - $109.50 as of 6/15/2026 7:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 60.80 | 64.20 | 62.50 | % | 1.14 | 0 | 0 | 0.00 | 0.95 | 0.00 | -0.09 | 6/15/2026 4:00:04 PM EST | |||
| 60.00 | 57.00 | 59.90 | 58.45 | % | 0.97 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.11 | 6/15/2026 4:00:04 PM EST | |||
| 65.00 | 53.20 | 55.80 | 54.50 | % | 0.84 | 0 | 0 | 1.34 | 0.92 | 0.00 | -0.13 | 6/15/2026 4:00:04 PM EST | |||
| 70.00 | 48.70 | 51.90 | 50.30 | % | 0.72 | 0 | 0 | 1.34 | 0.90 | 0.00 | -0.14 | 6/15/2026 4:00:04 PM EST | |||
| 75.00 | 45.40 | 48.20 | 46.80 | 40.90 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.39 | 0.87 | 0.00 | -0.16 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 80.00 | 41.90 | 44.70 | 43.30 | % | 0.54 | 0 | 0 | 1.40 | 0.84 | 0.00 | -0.18 | 6/15/2026 4:00:04 PM EST | |||
| 84.00 | 39.30 | 42.10 | 40.70 | % | 0.48 | 0 | 0 | 1.41 | 0.82 | 0.00 | -0.19 | 6/15/2026 4:00:04 PM EST | |||
| 85.00 | 38.70 | 41.40 | 40.05 | % | 0.47 | 0 | 0 | 1.41 | 0.82 | 0.00 | -0.20 | 6/15/2026 4:00:04 PM EST | |||
| 86.00 | 37.80 | 40.80 | 39.30 | % | 0.46 | 0 | 0 | 1.40 | 0.81 | 0.00 | -0.20 | 6/15/2026 4:00:04 PM EST | |||
| 87.00 | 37.50 | 40.20 | 38.85 | % | 0.45 | 0 | 0 | 1.42 | 0.80 | 0.00 | -0.20 | 6/15/2026 4:00:04 PM EST | |||
| 88.00 | 36.70 | 39.60 | 38.15 | 23.63 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.41 | 0.80 | 0.00 | -0.21 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 89.00 | 36.30 | 39.00 | 37.65 | % | 0.42 | 0 | 0 | 1.42 | 0.79 | 0.00 | -0.21 | 6/15/2026 4:00:04 PM EST | |||
| 90.00 | 35.60 | 38.40 | 37.00 | % | 0.41 | 0 | 0 | 1.42 | 0.78 | 0.00 | -0.21 | 6/15/2026 4:00:04 PM EST | |||
| 91.00 | 34.90 | 37.80 | 36.35 | % | 0.40 | 0 | 0 | 1.42 | 0.78 | 0.01 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 92.00 | 34.50 | 37.30 | 35.90 | 27.02 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.43 | 0.77 | 0.01 | -0.22 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 93.00 | 33.90 | 36.80 | 35.35 | % | 0.38 | 0 | 0 | 1.43 | 0.77 | 0.01 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 94.00 | 33.20 | 36.10 | 34.65 | % | 0.37 | 0 | 0 | 1.42 | 0.76 | 0.01 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 95.00 | 32.70 | 35.60 | 34.15 | % | 0.36 | 0 | 0 | 1.43 | 0.75 | 0.01 | -0.23 | 6/15/2026 4:00:04 PM EST | |||
| 96.00 | 32.40 | 35.20 | 33.80 | % | 0.35 | 0 | 0 | 1.44 | 0.75 | 0.01 | -0.23 | 6/15/2026 4:00:04 PM EST | |||
| 97.00 | 31.90 | 34.50 | 33.20 | 39.00 | % | 0.34 | 10 | 10 | 1.44 | 0.74 | 0.01 | -0.23 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 98.00 | 31.20 | 34.00 | 32.60 | 22.90 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.43 | 0.73 | 0.01 | -0.24 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 99.00 | 30.70 | 33.60 | 32.15 | % | 0.32 | 0 | 0 | 1.44 | 0.73 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 100.00 | 30.40 | 33.00 | 31.70 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.45 | 0.72 | 0.01 | -0.24 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 101.00 | 29.90 | 32.60 | 31.25 | % | 0.31 | 0 | 0 | 1.45 | 0.71 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 102.00 | 29.20 | 32.00 | 30.60 | % | 0.30 | 0 | 0 | 1.44 | 0.71 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 103.00 | 28.90 | 31.50 | 30.20 | % | 0.29 | 0 | 0 | 1.45 | 0.70 | 0.01 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 104.00 | 28.50 | 31.10 | 29.80 | % | 0.29 | 0 | 0 | 1.45 | 0.69 | 0.01 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 105.00 | 28.00 | 30.70 | 29.35 | 30.48 | % | 0.28 | 1 | 0 | 1.46 | 0.69 | 0.01 | -0.25 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 106.00 | 27.60 | 30.10 | 28.85 | % | 0.27 | 0 | 0 | 1.45 | 0.68 | 0.01 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 107.00 | 26.30 | 29.80 | 28.05 | % | 0.26 | 0 | 0 | 1.43 | 0.67 | 0.01 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 108.00 | 26.60 | 29.00 | 27.80 | % | 0.26 | 0 | 0 | 1.45 | 0.67 | 0.01 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 110.00 | 25.80 | 28.40 | 27.10 | % | 0.25 | 0 | 0 | 1.46 | 0.65 | 0.01 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 115.00 | 23.70 | 25.00 | 24.35 | 23.70 | % | 0.21 | 4 | 0 | 1.42 | 0.62 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 120.00 | 21.80 | 24.40 | 23.10 | 24.03 | % | 0.19 | 2 | 0 | 1.47 | 0.59 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 125.00 | 20.00 | 22.50 | 21.25 | 22.30 | % | 0.17 | 5 | 0 | 1.47 | 0.56 | 0.01 | -0.28 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 130.00 | 18.40 | 21.00 | 19.70 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.48 | 0.53 | 0.01 | -0.28 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 135.00 | 16.30 | 19.50 | 17.90 | % | 0.13 | 0 | 0 | 1.46 | 0.50 | 0.01 | -0.28 | 6/15/2026 4:00:04 PM EST | |||
| 140.00 | 15.50 | 18.00 | 16.75 | 12.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.48 | 0.48 | 0.01 | -0.28 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 145.00 | 14.30 | 16.70 | 15.50 | 15.26 | +3.32 | +27.81% | 0.11 | 6 | 2 | 1.48 | 0.45 | 0.01 | -0.28 | 6/15/2026 | 6/15/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 3.20 | 1.65 | 1.69 | % | 0.03 | 1 | 0 | 1.42 | -0.05 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 60.00 | 1.65 | 3.80 | 2.73 | % | 0.05 | 0 | 0 | 1.61 | -0.06 | 0.00 | -0.11 | 6/15/2026 4:00:04 PM EST | |||
| 65.00 | 1.60 | 4.00 | 2.80 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.46 | -0.08 | 0.00 | -0.13 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 70.00 | 3.50 | 4.80 | 4.15 | 4.04 | % | 0.06 | 4 | 0 | 1.52 | -0.10 | 0.00 | -0.14 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 75.00 | 3.80 | 6.10 | 4.95 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.45 | -0.13 | 0.00 | -0.16 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 80.00 | 4.90 | 7.50 | 6.20 | 9.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.44 | -0.16 | 0.00 | -0.18 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 84.00 | 6.60 | 9.10 | 7.85 | 7.47 | % | 0.09 | 1 | 0 | 1.47 | -0.18 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 85.00 | 6.50 | 9.30 | 7.90 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.45 | -0.18 | 0.00 | -0.20 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 86.00 | 6.80 | 9.60 | 8.20 | % | 0.10 | 0 | 0 | 1.44 | -0.19 | 0.00 | -0.20 | 6/15/2026 4:00:04 PM EST | |||
| 87.00 | 7.20 | 10.00 | 8.60 | % | 0.10 | 0 | 0 | 1.45 | -0.20 | 0.00 | -0.20 | 6/15/2026 4:00:04 PM EST | |||
| 88.00 | 7.50 | 10.40 | 8.95 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.45 | -0.20 | 0.00 | -0.21 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 89.00 | 7.90 | 10.70 | 9.30 | 9.19 | % | 0.10 | 1 | 0 | 1.44 | -0.21 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 90.00 | 8.40 | 11.10 | 9.75 | % | 0.11 | 0 | 0 | 1.45 | -0.22 | 0.00 | -0.21 | 6/15/2026 4:00:04 PM EST | |||
| 91.00 | 8.80 | 11.70 | 10.25 | % | 0.11 | 0 | 0 | 1.46 | -0.22 | 0.01 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 92.00 | 9.20 | 12.00 | 10.60 | % | 0.12 | 0 | 0 | 1.45 | -0.23 | 0.01 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 93.00 | 9.60 | 12.50 | 11.05 | % | 0.12 | 0 | 0 | 1.46 | -0.23 | 0.01 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 94.00 | 10.10 | 12.80 | 11.45 | % | 0.12 | 0 | 0 | 1.45 | -0.24 | 0.01 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 95.00 | 11.30 | 13.60 | 12.45 | 11.81 | % | 0.13 | 2 | 0 | 1.50 | -0.25 | 0.01 | -0.23 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 96.00 | 11.30 | 13.80 | 12.55 | % | 0.13 | 0 | 0 | 1.47 | -0.25 | 0.01 | -0.23 | 6/15/2026 4:00:04 PM EST | |||
| 97.00 | 11.80 | 14.40 | 13.10 | % | 0.14 | 0 | 0 | 1.48 | -0.26 | 0.01 | -0.23 | 6/15/2026 4:00:04 PM EST | |||
| 98.00 | 11.90 | 14.90 | 13.40 | % | 0.14 | 0 | 0 | 1.47 | -0.27 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 99.00 | 12.40 | 15.00 | 13.70 | % | 0.14 | 0 | 0 | 1.46 | -0.27 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 100.00 | 13.00 | 15.70 | 14.35 | % | 0.14 | 0 | 0 | 1.47 | -0.28 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 101.00 | 13.80 | 16.30 | 15.05 | % | 0.15 | 0 | 0 | 1.48 | -0.29 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 102.00 | 13.90 | 16.70 | 15.30 | % | 0.15 | 0 | 0 | 1.47 | -0.29 | 0.01 | -0.24 | 6/15/2026 4:00:04 PM EST | |||
| 103.00 | 14.40 | 17.10 | 15.75 | % | 0.15 | 0 | 0 | 1.46 | -0.30 | 0.01 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 104.00 | 15.20 | 17.90 | 16.55 | % | 0.16 | 0 | 0 | 1.49 | -0.31 | 0.01 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 105.00 | 15.50 | 18.80 | 17.15 | % | 0.16 | 0 | 0 | 1.49 | -0.31 | 0.01 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 106.00 | 16.00 | 18.80 | 17.40 | % | 0.16 | 0 | 0 | 1.47 | -0.32 | 0.01 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 107.00 | 16.50 | 19.40 | 17.95 | % | 0.17 | 0 | 0 | 1.47 | -0.33 | 0.01 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 108.00 | 17.10 | 19.90 | 18.50 | % | 0.17 | 0 | 0 | 1.48 | -0.33 | 0.01 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 110.00 | 18.20 | 21.20 | 19.70 | % | 0.18 | 0 | 0 | 1.48 | -0.35 | 0.01 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 115.00 | 21.10 | 24.20 | 22.65 | 20.65 | % | 0.20 | 1 | 0 | 1.49 | -0.38 | 0.01 | -0.27 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 120.00 | 24.10 | 27.10 | 25.60 | % | 0.21 | 0 | 0 | 1.49 | -0.41 | 0.01 | -0.27 | 6/15/2026 4:00:04 PM EST | |||
| 125.00 | 27.40 | 30.40 | 28.90 | % | 0.23 | 0 | 0 | 1.49 | -0.44 | 0.01 | -0.28 | 6/15/2026 4:00:04 PM EST | |||
| 130.00 | 30.70 | 33.50 | 32.10 | % | 0.25 | 0 | 0 | 1.49 | -0.47 | 0.01 | -0.28 | 6/15/2026 4:00:04 PM EST | |||
| 135.00 | 34.20 | 37.10 | 35.65 | % | 0.26 | 0 | 0 | 1.50 | -0.50 | 0.01 | -0.28 | 6/15/2026 4:00:04 PM EST | |||
| 140.00 | 37.90 | 40.60 | 39.25 | % | 0.28 | 0 | 0 | 1.50 | -0.52 | 0.01 | -0.28 | 6/15/2026 4:00:04 PM EST | |||
| 145.00 | 41.60 | 44.40 | 43.00 | % | 0.30 | 0 | 0 | 1.50 | -0.55 | 0.01 | -0.28 | 6/15/2026 4:00:04 PM EST |