Home Options AEHRChain

AEHR

Aehr Test SystemsClose $82.34EOD only

Max Pain

$90.00

Next expiry May 22, 2026

Expected Move

±$8.15

9.9% from close

Price Gap

+7.66

Distance to max pain

IV Rank

Low premium

P/C OI

0.89

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects AEHR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

AEHR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
54.00	47.46	26.80	30.20	0.00	0	1	244.1%	0.992	0.0014	-0.085	0.001	0.003
55.00	45.40	26.00	29.20	0.00	2	2	256.3%	0.987	0.0022	-0.138	0.002	0.003
60.00	34.35	20.80	24.20	0.00	0	1	190.6%	0.990	0.0024	-0.086	0.002	0.003
65.00	15.90	16.00	19.30	0.00	1	3	170.7%	0.974	0.0059	-0.167	0.004	0.003
70.00	11.43	11.40	14.00	0.00	5	7	131.4%	0.957	0.0113	-0.190	0.006	0.004
72.00	14.20	9.50	12.50	0.00	1	1	135.6%	0.918	0.0184	-0.322	0.009	0.004
75.00	23.35	7.20	10.10	0.00	0	1	138.7%	0.832	0.0297	-0.537	0.015	0.003
80.00	5.40	4.50	6.00	0.30	27	72	135.4%	0.633	0.0456	-0.782	0.023	0.003
82.00	4.40	3.50	5.10	0.15	26	20	139.0%	0.537	0.0469	-0.846	0.024	0.002
83.00	4.30	3.00	4.30	-0.40	32	111	132.9%	0.488	0.0492	-0.812	0.024	0.002
85.00	2.85	2.65	3.30	-0.35	47	194	137.9%	0.398	0.0459	-0.814	0.024	0.002
86.00	2.60	1.85	3.30	0.00	18	23	136.4%	0.353	0.0447	-0.775	0.023	0.001
87.00	2.41	1.75	2.90	-0.09	12	38	139.1%	0.315	0.0419	-0.756	0.022	0.001
88.00	1.95	1.45	2.60	-0.52	21	28	138.8%	0.276	0.0395	-0.710	0.020	0.001
89.00	2.10	1.30	2.30	0.06	1	75	140.3%	0.244	0.0367	-0.672	0.019	0.001
90.00	1.45	1.15	1.80	-0.25	46	269	136.6%	0.204	0.0340	-0.592	0.017	0.001
91.00	1.28	0.80	1.85	-0.22	6	68	139.0%	0.179	0.0309	-0.556	0.016	0.001
92.00	1.10	0.70	1.70	-0.30	5	14	141.8%	0.158	0.0279	-0.523	0.015	0.001
93.00	0.85	0.35	1.65	-0.65	5	22	140.0%	0.131	0.0250	-0.456	0.013	0.001
93.50	11.00	0.50	1.35	0.00	1	2	140.0%	0.121	0.0235	-0.429	0.012	0.001
94.00	1.17	0.45	1.35	0.00	29	27	142.4%	0.115	0.0223	-0.422	0.012	0.000
94.50	7.77	0.50	1.30	0.00	10	21	146.1%	0.112	0.0214	-0.424	0.012	0.000
95.00	0.84	0.45	1.25	-0.12	139	185	146.9%	0.104	0.0202	-0.405	0.011	0.000
95.50	0.90	0.30	1.25	-1.28	20	42	146.1%	0.094	0.0189	-0.375	0.010	0.000
96.00	0.70	0.25	1.20	-1.05	4	28	146.6%	0.087	0.0178	-0.355	0.010	0.000
96.50	0.99	0.40	1.25	-0.91	60	91	155.9%	0.094	0.0177	-0.400	0.010	0.000
97.00	0.85	0.25	1.35	0.10	6	18	157.8%	0.090	0.0169	-0.391	0.010	0.000
97.50	1.69	0.20	1.15	0.00	21	22	153.3%	0.076	0.0154	-0.336	0.009	0.000
98.00	0.80	0.10	1.15	0.08	5	37	153.1%	0.070	0.0144	-0.313	0.008	0.000
98.50	0.87	0.05	1.45	-2.44	1	3	164.6%	0.080	0.0148	-0.372	0.009	0.000
99.00	1.50	0.15	1.20	0.00	208	210	162.8%	0.071	0.0137	-0.338	0.008	0.000
100.00	0.45	0.10	0.60	-0.09	10	325	143.4%	0.038	0.0094	-0.180	0.005	0.000
101.00	0.30	0.25	0.95	-0.15	16	43	169.6%	0.059	0.0114	-0.305	0.007	0.000
102.00	0.35	0.10	1.55	-0.85	24	12	191.1%	0.075	0.0121	-0.412	0.009	0.000
103.00	0.40	0.00	1.45	0.00	1	6	190.2%	0.065	0.0109	-0.366	0.008	0.000
104.00	0.35	0.00	1.50	0.00	11	23	197.9%	0.064	0.0104	-0.380	0.008	0.000
105.00	0.30	0.10	0.75	-0.01	10	140	177.3%	0.037	0.0075	-0.220	0.005	0.000
106.00	0.46	0.05	1.10	0.06	40	87	195.7%	0.048	0.0083	-0.296	0.006	0.000
107.00	2.00	0.00	0.90	0.00	1	11	190.0%	0.037	0.0069	-0.233	0.005	0.000
108.00	0.05	0.00	0.95	-0.20	5	35	197.3%	0.037	0.0068	-0.245	0.005	0.000
109.00	0.37	0.00	0.75	0.00	1	5	192.4%	0.029	0.0056	-0.194	0.004	0.000
110.00	0.50	0.05	0.70	0.29	1	131	197.1%	0.028	0.0054	-0.193	0.004	0.000
111.00	0.10	0.00	0.75	0.00	2	2	201.8%	0.027	0.0051	-0.193	0.004	0.000
112.00	0.30	0.00	0.75	0.00	5	18	206.4%	0.026	0.0049	-0.193	0.004	0.000
113.00	0.16	0.00	0.75	0.00	1	13	210.9%	0.026	0.0047	-0.193	0.004	0.000
114.00	0.40	0.00	0.75	0.00	1	3	215.4%	0.025	0.0045	-0.192	0.004	0.000
115.00	0.30	0.00	0.50	0.08	113	148	203.7%	0.016	0.0033	-0.126	0.002	0.000
116.00	0.31	0.00	0.75	0.00	11	2	224.2%	0.024	0.0041	-0.192	0.003	0.000
117.00	0.73	0.00	0.75	0.00	2	2	228.5%	0.023	0.0039	-0.192	0.003	0.000
118.00	0.35	0.00	0.75	0.00	1	1	232.8%	0.023	0.0038	-0.192	0.003	0.000
119.00	0.15	0.00	0.75	0.00	10	10	237.1%	0.022	0.0037	-0.192	0.003	0.000
120.00	0.10	0.00	0.50	0.00	7	142	224.0%	0.014	0.0027	-0.125	0.002	0.000
121.00	0.30	0.00	0.90	0.00	10	1	254.3%	0.026	0.0038	-0.231	0.004	0.000
122.00	0.10	0.00	0.10	0.05	15	36	183.6%	0.002	0.0007	-0.021	0.000	0.000
123.00	1.95	0.00	0.60	0.00	1	4	243.4%	0.016	0.0027	-0.151	0.002	0.000
125.00	0.14	0.00	0.60	0.00	23	24	250.8%	0.016	0.0026	-0.150	0.002	0.000
126.00	4.09	0.00	0.60	0.00	0	2	254.7%	0.015	0.0025	-0.150	0.002	0.000
127.00	0.82	0.00	0.60	0.00	4	1	258.4%	0.015	0.0024	-0.150	0.002	0.000
129.00	3.10	0.00	0.70	0.00	0	6	273.0%	0.017	0.0025	-0.176	0.003	0.000
130.00	0.05	0.05	0.10	0.00	7	63	218.8%	0.003	0.0007	-0.031	0.001	0.000
135.00	0.12	0.00	0.10	0.00	16	219	222.7%	0.002	0.0004	-0.019	0.000	0.000
138.00	0.07	0.00	0.25	0.00	39	64	260.2%	0.005	0.0009	-0.056	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.06	0.00	0.20	0.00	1	7	262.5%	-0.004	0.0007	-0.046	0.001	-0.000
55.00	0.05	0.00	0.10	0.00	12	14	196.9%	-0.002	0.0006	-0.021	0.000	-0.000
57.00	0.12	0.00	1.25	0.00	11	14	286.3%	-0.033	0.0042	-0.318	0.004	-0.000
58.00	0.12	0.00	0.75	0.00	10	29	245.1%	-0.022	0.0034	-0.192	0.003	-0.000
60.00	0.14	0.00	1.15	0.00	34	56	248.8%	-0.035	0.0051	-0.293	0.005	-0.000
62.00	0.40	0.00	0.65	0.00	2	8	199.8%	-0.023	0.0045	-0.166	0.003	-0.000
63.00	0.25	0.00	0.60	0.00	1	7	187.5%	-0.023	0.0047	-0.154	0.003	-0.000
64.00	0.48	0.00	0.50	0.00	3	7	171.5%	-0.020	0.0047	-0.127	0.003	-0.000
65.00	1.02	0.00	0.70	0.72	5	33	175.4%	-0.030	0.0063	-0.179	0.004	-0.000
66.00	0.55	0.00	0.70	0.00	3	4	166.2%	-0.031	0.0070	-0.178	0.004	-0.000
67.00	0.40	0.00	0.80	-0.16	1	44	162.5%	-0.038	0.0083	-0.204	0.005	-0.000
68.00	0.55	0.00	0.55	-0.15	4	78	140.2%	-0.029	0.0077	-0.141	0.004	-0.000
69.00	0.45	0.00	0.85	-0.85	32	49	146.5%	-0.046	0.0108	-0.214	0.006	-0.000
70.00	0.40	0.25	0.60	-0.59	188	360	137.3%	-0.049	0.0122	-0.213	0.006	-0.000
71.00	0.50	0.20	1.05	-0.75	1	70	143.2%	-0.073	0.0159	-0.302	0.008	-0.000
72.00	0.90	0.45	0.65	-0.49	9	111	128.2%	-0.072	0.0175	-0.266	0.008	-0.000
73.00	1.00	0.40	1.15	-0.52	25	37	132.7%	-0.101	0.0218	-0.356	0.011	-0.000
74.00	0.99	0.55	1.40	-1.65	4	31	133.3%	-0.128	0.0258	-0.425	0.013	-0.001
75.00	1.22	0.90	1.60	-1.02	30	169	135.8%	-0.163	0.0298	-0.509	0.015	-0.001
76.00	1.25	1.10	1.90	-1.25	3	31	135.4%	-0.197	0.0336	-0.570	0.017	-0.001
77.00	1.70	1.20	2.00	-1.30	48	61	127.4%	-0.223	0.0385	-0.578	0.018	-0.001
78.00	2.10	1.55	2.55	-1.17	11	53	132.4%	-0.273	0.0412	-0.668	0.020	-0.001
79.00	2.45	1.85	3.00	-2.15	16	28	132.7%	-0.318	0.0441	-0.718	0.022	-0.002
80.00	2.76	2.30	3.50	-1.73	19	363	135.0%	-0.367	0.0457	-0.771	0.023	-0.002
81.00	7.30	2.70	3.80	0.00	1	21	131.5%	-0.413	0.0486	-0.776	0.024	-0.002
82.00	3.80	3.20	4.50	-2.20	4	241	135.3%	-0.463	0.0482	-0.814	0.024	-0.002
83.00	4.20	3.50	5.20	-2.50	10	50	134.2%	-0.511	0.0487	-0.810	0.024	-0.003
84.00	7.03	4.10	5.60	0.00	18	16	131.9%	-0.561	0.0491	-0.786	0.024	-0.003
85.00	5.50	5.00	6.30	-1.00	22	232	138.4%	-0.601	0.0457	-0.808	0.024	-0.003
86.00	10.00	5.30	7.80	0.00	10	225	147.5%	-0.634	0.0419	-0.839	0.023	-0.003
87.00	7.33	6.20	7.60	-1.39	1	12	136.0%	-0.689	0.0426	-0.725	0.022	-0.003
88.00	10.45	6.60	8.40	0.00	4	620	131.8%	-0.736	0.0407	-0.649	0.020	-0.004
89.00	10.45	7.50	9.20	0.00	5	37	135.9%	-0.764	0.0371	-0.629	0.019	-0.004
90.00	9.00	8.00	10.10	-1.61	9	980	133.0%	-0.803	0.0342	-0.554	0.017	-0.004
91.00	9.32	8.80	11.20	-1.72	1	51	139.6%	-0.819	0.0309	-0.550	0.016	-0.004
92.00	13.08	9.30	12.00	0.00	1	27	131.8%	-0.861	0.0275	-0.435	0.013	-0.004
93.00	13.13	10.10	12.90	1.38	2	106	131.8%	-0.884	0.0243	-0.382	0.012	-0.005
93.50	9.50	10.50	13.30	0.00	5	5	130.1%	-0.898	0.0225	-0.343	0.011	-0.005
94.00	12.45	11.00	13.80	0.00	2	10	133.6%	-0.901	0.0214	-0.344	0.011	-0.005
94.50	5.86	11.40	14.20	0.00	0	1	131.2%	-0.914	0.0196	-0.303	0.010	-0.005
95.00	12.72	11.80	14.60	-3.43	2	122	128.1%	-0.928	0.0176	-0.259	0.008	-0.005
95.50	16.95	12.30	15.10	0.00	1	7	131.4%	-0.930	0.0168	-0.260	0.008	-0.005
96.00	6.01	12.80	15.50	0.00	2	2	131.2%	-0.937	0.0155	-0.237	0.008	-0.005
96.50	17.80	13.30	16.00	0.00	2	1	134.4%	-0.939	0.0148	-0.238	0.007	-0.005
97.00	6.30	13.70	16.50	0.00	4	4	133.6%	-0.946	0.0135	-0.213	0.007	-0.005
97.50	7.29	14.20	16.90	0.00	4	16	132.6%	-0.953	0.0122	-0.189	0.006	-0.005
98.00	7.32	14.70	17.40	0.00	67	29	135.5%	-0.954	0.0117	-0.189	0.006	-0.005
99.00	15.90	15.50	18.50	0.00	1	19	136.9%	-0.961	0.0101	-0.164	0.005	-0.005
100.00	19.00	16.10	20.00	0.15	6	75	147.1%	-0.958	0.0100	-0.189	0.005	-0.005
101.00	11.25	17.40	20.80	0.00	1	1	157.0%	-0.955	0.0099	-0.215	0.006	-0.005
102.00	21.65	18.20	21.80	0.00	1	12	153.3%	-0.966	0.0080	-0.164	0.005	-0.005
103.00	21.91	19.10	22.50	12.23	6	8	133.6%	-0.987	0.0042	-0.058	0.002	-0.006
104.00	11.00	20.10	23.50	0.00	0	30	138.3%	-0.987	0.0040	-0.058	0.002	-0.006
105.00	9.50	21.10	24.50	0.00	1	1	142.6%	-0.988	0.0037	-0.057	0.002	-0.006
106.00	16.33	21.90	25.40	0.00	1	2	267.8%	-0.880	0.0123	-0.806	0.012	-0.005
107.00	11.05	23.70	26.30	0.00	0	46	178.9%	-0.972	0.0059	-0.163	0.004	-0.006
108.00	30.04	24.50	27.30	0.00	1	11	171.5%	-0.981	0.0045	-0.109	0.003	-0.006
109.00	12.25	25.70	28.20	0.00	0	46	182.6%	-0.978	0.0048	-0.136	0.003	-0.006
110.00	13.20	25.90	29.40	0.00	0	20	292.0%	-0.891	0.0105	-0.820	0.011	-0.006
116.00	17.00	32.00	35.20	0.00	0	27	314.2%	-0.913	0.0083	-0.748	0.010	-0.006
120.00	29.99	36.00	39.10	0.00	5	10	328.4%	-0.923	0.0072	-0.708	0.009	-0.006
123.00	34.00	39.00	42.10	0.00	0	1	343.0%	-0.927	0.0066	-0.712	0.008	-0.006

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.