Options Chain for AEHR TEST SYS COM (AEHR) - $65.49 as of 7/8/2026 7:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 15.20 | 18.70 | 16.95 | % | 0.33 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 52.00 | 14.20 | 17.20 | 15.70 | % | 0.30 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 53.00 | 13.20 | 16.70 | 14.95 | % | 0.28 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 54.00 | 12.60 | 15.70 | 14.15 | % | 0.26 | 0 | 0 | 2.53 | 0.99 | 0.01 | -0.04 | 7/8/2026 3:59:56 PM EST | |||
| 55.00 | 11.30 | 14.50 | 12.90 | 11.36 | -25.45 | -69.14% | 0.23 | 3 | 3 | 2.61 | 0.97 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 56.00 | 10.30 | 13.60 | 11.95 | % | 0.21 | 0 | 0 | 2.54 | 0.96 | 0.02 | -0.11 | 7/8/2026 3:59:56 PM EST | |||
| 57.00 | 9.40 | 12.60 | 11.00 | % | 0.19 | 0 | 0 | 2.72 | 0.93 | 0.02 | -0.20 | 7/8/2026 3:59:56 PM EST | |||
| 58.00 | 8.50 | 11.70 | 10.10 | % | 0.17 | 0 | 0 | 2.21 | 0.91 | 0.02 | -0.26 | 7/8/2026 3:59:56 PM EST | |||
| 59.00 | 7.50 | 10.50 | 9.00 | % | 0.15 | 0 | 0 | 2.05 | 0.88 | 0.03 | -0.31 | 7/8/2026 3:59:56 PM EST | |||
| 60.00 | 6.70 | 9.40 | 8.05 | 7.70 | -7.98 | -50.90% | 0.13 | 4 | 8 | 2.12 | 0.85 | 0.03 | -0.37 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 61.00 | 5.90 | 8.70 | 7.30 | 14.78 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.94 | 0.82 | 0.03 | -0.43 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 62.00 | 5.60 | 8.20 | 6.90 | 9.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.90 | 0.78 | 0.04 | -0.49 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 63.00 | 4.70 | 7.50 | 6.10 | 4.82 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.83 | 0.74 | 0.04 | -0.54 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 64.00 | 4.90 | 6.00 | 5.45 | 4.95 | +0.62 | +14.32% | 0.09 | 3 | 120 | 1.75 | 0.70 | 0.05 | -0.58 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 65.00 | 4.20 | 5.10 | 4.65 | 3.72 | -0.09 | -2.37% | 0.07 | 24 | 150 | 1.70 | 0.65 | 0.05 | -0.62 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 66.00 | 3.60 | 4.50 | 4.05 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.66 | 0.60 | 0.05 | -0.65 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 67.00 | 3.10 | 3.90 | 3.50 | 2.36 | -0.84 | -26.25% | 0.05 | 4 | 35 | 1.65 | 0.55 | 0.05 | -0.66 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 68.00 | 2.60 | 3.40 | 3.00 | 2.80 | +0.05 | +1.82% | 0.04 | 3 | 92 | 1.62 | 0.50 | 0.05 | -0.67 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 69.00 | 2.05 | 2.95 | 2.50 | 1.98 | -0.22 | -10.00% | 0.04 | 95 | 109 | 1.62 | 0.44 | 0.05 | -0.66 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 70.00 | 1.70 | 2.50 | 2.10 | 1.75 | -0.78 | -30.83% | 0.03 | 29 | 28 | 1.65 | 0.39 | 0.05 | -0.64 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 71.00 | 1.50 | 2.15 | 1.83 | 1.15 | -2.15 | -65.16% | 0.03 | 10 | 5 | 1.62 | 0.34 | 0.05 | -0.61 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 72.00 | 1.20 | 1.90 | 1.55 | 1.30 | -0.62 | -32.30% | 0.02 | 5 | 16 | 1.63 | 0.29 | 0.05 | -0.57 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 73.00 | 0.90 | 1.40 | 1.15 | 0.94 | -0.24 | -20.34% | 0.02 | 25 | 33 | 1.56 | 0.25 | 0.04 | -0.53 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 74.00 | 0.75 | 1.05 | 0.90 | 0.83 | -0.22 | -20.96% | 0.01 | 34 | 8 | 1.52 | 0.21 | 0.04 | -0.47 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 75.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.45 | -39.13% | 0.01 | 74 | 140 | 1.58 | 0.17 | 0.04 | -0.42 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 76.00 | 0.35 | 0.60 | 0.48 | 0.44 | -0.68 | -60.72% | 0.01 | 42 | 11 | 1.40 | 0.14 | 0.03 | -0.36 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 77.00 | 0.35 | 1.00 | 0.68 | 0.45 | -0.22 | -32.84% | 0.01 | 23 | 227 | 1.46 | 0.11 | 0.03 | -0.31 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 78.00 | 0.25 | 0.85 | 0.55 | 0.41 | -0.09 | -18.00% | 0.01 | 6 | 35 | 1.68 | 0.09 | 0.02 | -0.26 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 79.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.45 | -69.24% | 0.00 | 2 | 169 | 1.39 | 0.07 | 0.02 | -0.20 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.22 | -52.39% | 0.00 | 49 | 266 | 1.45 | 0.05 | 0.02 | -0.15 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 81.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.85 | 0.04 | 0.01 | -0.11 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 82.00 | 0.00 | 0.60 | 0.30 | 0.28 | -0.08 | -22.23% | 0.00 | 1 | 38 | 1.90 | 0.03 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 83.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.05 | 0.03 | 0.01 | -0.08 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 84.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.69 | -90.79% | 0.00 | 12 | 25 | 1.68 | 0.02 | 0.01 | -0.05 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 16 | 50 | 1.85 | 0.01 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 18 | 2.02 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.89 | 0.01 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.79 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.87 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 128 | 212 | 1.77 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 99.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 594 | 2.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 184 | 236 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 102.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 103.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 4.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.79 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 107.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 108.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 4.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 109.00 | 0.00 | 0.95 | 0.48 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 55 | 4.26 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 130 | 4.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 111.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 112.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 113.00 | 0.00 | 0.95 | 0.48 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:56 PM EST |
| 114.00 | 0.00 | 1.15 | 0.58 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 4.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 1.00 | 0.50 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.91 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:56 PM EST |
| 117.00 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 1.10 | 0.55 | 0.05 | -2.45 | -98.00% | 0.00 | 1 | 5 | 4.30 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 121.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:56 PM EST |
| 123.00 | 0.00 | 0.80 | 0.40 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 0.95 | 0.48 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 126.00 | 0.00 | 0.95 | 0.48 | 14.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:56 PM EST |
| 127.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:56 PM EST |
| 128.00 | 0.00 | 0.95 | 0.48 | 10.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 3:59:56 PM EST |
| 129.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 132.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 133.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.48 | +0.28 | +140.00% | 0.00 | 7 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 136.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.27 | -41.54% | 0.00 | 7 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 137.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 138.00 | 0.00 | 0.85 | 0.43 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 139.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 51.00 | 0.00 | 0.40 | 0.20 | 0.25 | % | 0.00 | 1 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST | |
| 52.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.65 | 0.33 | 0.23 | -0.07 | -23.34% | 0.01 | 23 | 51 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 54.00 | 0.10 | 0.55 | 0.33 | 0.33 | -0.22 | -40.00% | 0.01 | 5 | 14 | 2.03 | -0.01 | 0.01 | -0.04 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.49 | -0.11 | -18.34% | 0.00 | 24 | 159 | 1.81 | -0.03 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.50 | % | 0.01 | 1 | 0 | 2.33 | -0.04 | 0.02 | -0.11 | 7/8/2026 | 7/8/2026 3:59:56 PM EST | |
| 57.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.70 | -0.07 | 0.02 | -0.20 | 7/8/2026 3:59:56 PM EST | |||
| 58.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 1.65 | -0.09 | 0.02 | -0.26 | 7/8/2026 3:59:56 PM EST | |||
| 59.00 | 0.30 | 0.95 | 0.63 | 0.61 | -0.64 | -51.20% | 0.01 | 44 | 2 | 1.74 | -0.12 | 0.03 | -0.31 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 60.00 | 0.40 | 0.95 | 0.68 | 0.55 | -0.75 | -57.70% | 0.01 | 40 | 694 | 1.62 | -0.15 | 0.03 | -0.37 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 61.00 | 0.60 | 1.00 | 0.80 | 1.10 | -1.13 | -50.68% | 0.01 | 9 | 33 | 1.56 | -0.18 | 0.03 | -0.43 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 62.00 | 0.75 | 1.55 | 1.15 | 1.75 | -0.65 | -27.09% | 0.02 | 3 | 139 | 1.65 | -0.22 | 0.04 | -0.49 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 63.00 | 0.95 | 1.45 | 1.20 | 1.55 | -0.82 | -34.60% | 0.02 | 7 | 26 | 1.51 | -0.26 | 0.04 | -0.54 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 64.00 | 1.05 | 1.75 | 1.40 | 2.25 | -1.05 | -31.82% | 0.02 | 39 | 46 | 1.43 | -0.30 | 0.05 | -0.58 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 65.00 | 1.60 | 2.10 | 1.85 | 2.40 | -1.40 | -36.85% | 0.03 | 72 | 105 | 1.49 | -0.35 | 0.05 | -0.62 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 66.00 | 1.85 | 2.50 | 2.18 | 2.65 | -1.02 | -27.80% | 0.03 | 49 | 42 | 1.45 | -0.40 | 0.05 | -0.65 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 67.00 | 2.30 | 2.90 | 2.60 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.43 | -0.45 | 0.05 | -0.66 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 68.00 | 2.60 | 3.50 | 3.05 | 3.90 | -2.42 | -38.30% | 0.04 | 47 | 14 | 1.42 | -0.50 | 0.05 | -0.67 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 69.00 | 3.30 | 3.90 | 3.60 | 5.60 | -0.20 | -3.45% | 0.05 | 2 | 96 | 1.37 | -0.56 | 0.05 | -0.66 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 70.00 | 3.80 | 4.50 | 4.15 | 4.08 | -1.92 | -32.00% | 0.06 | 5 | 83 | 1.32 | -0.61 | 0.05 | -0.64 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 71.00 | 4.40 | 5.20 | 4.80 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 88 | 1.35 | -0.66 | 0.05 | -0.61 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 72.00 | 4.50 | 5.90 | 5.20 | 9.37 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.33 | -0.71 | 0.05 | -0.57 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 73.00 | 6.00 | 7.90 | 6.95 | 7.94 | -0.94 | -10.59% | 0.10 | 13 | 45 | 1.60 | -0.75 | 0.04 | -0.53 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 74.00 | 6.30 | 8.00 | 7.15 | 7.20 | -0.20 | -2.71% | 0.10 | 1 | 32 | 1.09 | -0.79 | 0.04 | -0.47 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 75.00 | 6.70 | 8.90 | 7.80 | 7.70 | -3.00 | -28.04% | 0.10 | 15 | 82 | 0.94 | -0.83 | 0.04 | -0.42 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 76.00 | 7.70 | 10.50 | 9.10 | 11.85 | 0.00 | 0.00% | 0.12 | 0 | 37 | 2.73 | -0.86 | 0.03 | -0.36 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 77.00 | 8.40 | 11.50 | 9.95 | 13.07 | +1.07 | +8.92% | 0.13 | 2 | 302 | 2.81 | -0.89 | 0.03 | -0.31 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 78.00 | 9.50 | 12.30 | 10.90 | 14.69 | 0.00 | 0.00% | 0.14 | 0 | 16 | 2.88 | -0.91 | 0.02 | -0.26 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 79.00 | 10.40 | 12.90 | 11.65 | 10.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.64 | -0.93 | 0.02 | -0.20 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 80.00 | 11.10 | 14.30 | 12.70 | 13.60 | -0.97 | -6.66% | 0.16 | 31 | 478 | 3.01 | -0.95 | 0.02 | -0.15 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 81.00 | 11.80 | 14.80 | 13.30 | 14.15 | -1.81 | -11.35% | 0.16 | 6 | 31 | 0.00 | -0.96 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 82.00 | 13.00 | 16.10 | 14.55 | 15.05 | -1.30 | -7.96% | 0.18 | 14 | 103 | 0.00 | -0.97 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 83.00 | 13.70 | 16.20 | 14.95 | 15.60 | -1.80 | -10.35% | 0.18 | 1 | 308 | 3.29 | -0.97 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 84.00 | 14.70 | 17.20 | 15.95 | 18.36 | 0.00 | 0.00% | 0.19 | 0 | 10 | 3.39 | -0.98 | 0.01 | -0.05 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 85.00 | 15.80 | 19.00 | 17.40 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 269 | 3.50 | -0.99 | 0.01 | -0.03 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 86.00 | 16.60 | 20.10 | 18.35 | 15.28 | 0.00 | 0.00% | 0.21 | 0 | 12 | 3.60 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 87.00 | 17.70 | 21.10 | 19.40 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.00 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 88.00 | 18.30 | 22.00 | 20.15 | 21.90 | 0.00 | 0.00% | 0.23 | 0 | 50 | 3.73 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 89.00 | 19.50 | 23.00 | 21.25 | 24.58 | 0.00 | 0.00% | 0.24 | 0 | 9 | 3.82 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 90.00 | 20.50 | 23.90 | 22.20 | 18.40 | 0.00 | 0.00% | 0.25 | 0 | 14 | 3.91 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 91.00 | 21.50 | 24.20 | 22.85 | 9.97 | 0.00 | 0.00% | 0.25 | 0 | 73 | 4.01 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 92.00 | 22.50 | 25.90 | 24.20 | 11.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 4.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 93.00 | 23.70 | 26.90 | 25.30 | 20.20 | 0.00 | 0.00% | 0.27 | 0 | 7 | 4.19 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 94.00 | 24.80 | 27.90 | 26.35 | 25.68 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.27 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 95.00 | 26.10 | 28.90 | 27.50 | 29.95 | +7.45 | +33.12% | 0.29 | 1 | 17 | 4.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 96.00 | 26.60 | 29.90 | 28.25 | 29.55 | 0.00 | 0.00% | 0.29 | 0 | 6 | 4.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 97.00 | 27.30 | 30.90 | 29.10 | 8.10 | 0.00 | 0.00% | 0.30 | 0 | 15 | 3.85 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:56 PM EST |
| 98.00 | 28.60 | 31.90 | 30.25 | 22.23 | 0.00 | 0.00% | 0.31 | 0 | 12 | 4.60 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 99.00 | 29.80 | 32.90 | 31.35 | 26.98 | 0.00 | 0.00% | 0.32 | 0 | 9 | 4.68 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 100.00 | 30.50 | 33.90 | 32.20 | 23.70 | 0.00 | 0.00% | 0.32 | 0 | 34 | 4.76 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 101.00 | 31.50 | 34.90 | 33.20 | 11.70 | 0.00 | 0.00% | 0.33 | 0 | 9 | 4.83 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:56 PM EST |
| 102.00 | 32.50 | 35.90 | 34.20 | 28.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 103.00 | 33.30 | 36.90 | 35.10 | 22.23 | 0.00 | 0.00% | 0.34 | 0 | 7 | 4.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 104.00 | 34.30 | 37.90 | 36.10 | 12.59 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:56 PM EST |
| 105.00 | 35.80 | 38.20 | 37.00 | 27.00 | 0.00 | 0.00% | 0.35 | 0 | 16 | 5.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 106.00 | 36.40 | 39.90 | 38.15 | 15.05 | 0.00 | 0.00% | 0.36 | 0 | 17 | 5.19 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:56 PM EST |
| 107.00 | 37.50 | 40.90 | 39.20 | 10.77 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.26 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:56 PM EST |
| 108.00 | 38.90 | 41.90 | 40.40 | 10.45 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:56 PM EST |
| 109.00 | 40.10 | 42.90 | 41.50 | 15.64 | 0.00 | 0.00% | 0.38 | 0 | 5 | 4.66 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:56 PM EST |
| 110.00 | 40.60 | 43.90 | 42.25 | 35.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 111.00 | 42.10 | 44.90 | 43.50 | 18.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.54 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:56 PM EST |
| 112.00 | 42.90 | 45.90 | 44.40 | 23.96 | 0.00 | 0.00% | 0.40 | 0 | 66 | 5.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:56 PM EST |
| 113.00 | 43.40 | 46.90 | 45.15 | 13.54 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:56 PM EST |
| 114.00 | 44.60 | 47.20 | 45.90 | % | 0.40 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 115.00 | 46.10 | 48.90 | 47.50 | 41.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:56 PM EST |
| 116.00 | 46.50 | 49.90 | 48.20 | 33.99 | 0.00 | 0.00% | 0.42 | 0 | 21 | 5.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 117.00 | 48.20 | 50.90 | 49.55 | 17.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.91 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:56 PM EST |
| 118.00 | 48.90 | 51.20 | 50.05 | 29.95 | 0.00 | 0.00% | 0.42 | 0 | 34 | 5.97 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:56 PM EST |
| 119.00 | 49.90 | 52.90 | 51.40 | % | 0.43 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 120.00 | 51.20 | 53.90 | 52.55 | 22.99 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:56 PM EST |
| 121.00 | 52.20 | 54.90 | 53.55 | 24.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:56 PM EST |
| 122.00 | 53.00 | 55.90 | 54.45 | 58.39 | +30.79 | +111.56% | 0.45 | 1 | 1 | 6.20 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:56 PM EST |
| 123.00 | 54.10 | 56.90 | 55.50 | 26.23 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.26 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:56 PM EST |
| 124.00 | 55.00 | 57.90 | 56.45 | % | 0.46 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 125.00 | 56.20 | 58.90 | 57.55 | 30.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.37 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:56 PM EST |
| 126.00 | 57.00 | 59.20 | 58.10 | 20.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:56 PM EST |
| 127.00 | 57.40 | 60.20 | 58.80 | % | 0.46 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 128.00 | 58.90 | 61.90 | 60.40 | % | 0.47 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 129.00 | 60.00 | 62.20 | 61.10 | % | 0.47 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 130.00 | 61.20 | 63.90 | 62.55 | 36.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:56 PM EST |
| 131.00 | 62.00 | 64.20 | 63.10 | % | 0.48 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 132.00 | 62.30 | 65.20 | 63.75 | % | 0.48 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 133.00 | 64.00 | 66.90 | 65.45 | % | 0.49 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 134.00 | 65.20 | 67.90 | 66.55 | % | 0.50 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 135.00 | 66.20 | 68.90 | 67.55 | 70.14 | 0.00 | 0.00% | 0.50 | 0 | 1 | 6.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 136.00 | 67.20 | 69.90 | 68.55 | % | 0.50 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 137.00 | 67.60 | 70.90 | 69.25 | % | 0.51 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 138.00 | 69.00 | 71.60 | 70.30 | % | 0.51 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 139.00 | 69.50 | 72.20 | 70.85 | % | 0.51 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 140.00 | 71.00 | 73.20 | 72.10 | % | 0.52 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 145.00 | 75.90 | 78.20 | 77.05 | % | 0.53 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 150.00 | 81.00 | 83.60 | 82.30 | % | 0.55 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 155.00 | 85.80 | 88.20 | 87.00 | % | 0.56 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 160.00 | 90.70 | 93.60 | 92.15 | % | 0.58 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST |