Options Chain for AEHR TEST SYS COM (AEHR) - $51.47 as of 11/3/2026 1:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.80 | 31.50 | 30.15 | 19.07 | 0.00 | 0.00% | 0.86 | 0 | 87 | 1.75 | 0.96 | 0.00 | -0.03 | 11/2/2026 | 11/3/2026 2:58:58 PM EST |
| 40.00 | 24.30 | 27.10 | 25.70 | 21.10 | 0.00 | 0.00% | 0.64 | 0 | 42 | 1.57 | 0.92 | 0.01 | -0.05 | 10/27/2026 | 11/3/2026 2:58:58 PM EST |
| 45.00 | 20.40 | 23.10 | 21.75 | 20.20 | +8.41 | +71.34% | 0.48 | 9 | 73 | 1.13 | 0.87 | 0.01 | -0.07 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 50.00 | 17.00 | 19.40 | 18.20 | 17.37 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.16 | 0.81 | 0.01 | -0.09 | 10/27/2026 | 11/3/2026 2:58:58 PM EST |
| 55.00 | 13.90 | 15.20 | 14.55 | 15.78 | +8.68 | +122.26% | 0.26 | 7 | 37 | 1.10 | 0.73 | 0.01 | -0.10 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 60.00 | 11.10 | 11.90 | 11.50 | 11.60 | +5.90 | +103.51% | 0.19 | 32 | 56 | 1.10 | 0.65 | 0.01 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 65.00 | 9.00 | 9.60 | 9.30 | 9.54 | +5.14 | +116.82% | 0.14 | 158 | 50 | 1.07 | 0.58 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 70.00 | 7.00 | 7.70 | 7.35 | 7.36 | +4.21 | +133.66% | 0.10 | 16 | 193 | 1.07 | 0.50 | 0.02 | -0.12 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 75.00 | 5.50 | 6.40 | 5.95 | 6.40 | +3.92 | +158.07% | 0.08 | 65 | 141 | 1.09 | 0.43 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 4.50 | +2.52 | +127.28% | 0.06 | 151 | 417 | 1.09 | 0.36 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.80 | +2.18 | +134.57% | 0.04 | 68 | 284 | 1.09 | 0.30 | 0.01 | -0.10 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 90.00 | 2.75 | 3.20 | 2.98 | 3.33 | +2.12 | +175.21% | 0.03 | 74 | 299 | 1.10 | 0.25 | 0.01 | -0.09 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 95.00 | 2.25 | 2.50 | 2.38 | 2.76 | +1.60 | +137.94% | 0.03 | 5 | 290 | 1.10 | 0.21 | 0.01 | -0.08 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 100.00 | 1.75 | 2.05 | 1.90 | 1.82 | +1.12 | +160.00% | 0.02 | 77 | 894 | 1.10 | 0.18 | 0.01 | -0.07 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 105.00 | 1.35 | 2.00 | 1.68 | 1.43 | -0.57 | -28.50% | 0.02 | 3 | 239 | 1.11 | 0.14 | 0.01 | -0.06 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 110.00 | 0.40 | 1.55 | 0.98 | 1.24 | +0.59 | +90.77% | 0.01 | 30 | 452 | 1.01 | 0.12 | 0.01 | -0.06 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 115.00 | 0.65 | 1.25 | 0.95 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.08 | 0.10 | 0.01 | -0.05 | 11/2/2026 | 11/3/2026 2:58:58 PM EST |
| 120.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.55 | +183.34% | 0.01 | 25 | 403 | 1.09 | 0.08 | 0.01 | -0.04 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 125.00 | 0.40 | 0.85 | 0.63 | 0.45 | -0.19 | -29.69% | 0.01 | 1 | 483 | 1.09 | 0.06 | 0.01 | -0.04 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 130.00 | 0.40 | 0.70 | 0.55 | 0.60 | +0.35 | +140.00% | 0.00 | 23 | 209 | 1.12 | 0.05 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 135.00 | 0.15 | 0.80 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.10 | 0.04 | 0.00 | -0.03 | 10/28/2026 | 11/3/2026 2:58:58 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.07 | 0.03 | 0.00 | -0.02 | 11/2/2026 | 11/3/2026 2:58:58 PM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.10 | 0.03 | 0.00 | -0.02 | 10/27/2026 | 11/3/2026 2:58:58 PM EST |
| 150.00 | 0.15 | 0.45 | 0.30 | 0.26 | -0.52 | -66.67% | 0.00 | 21 | 365 | 1.16 | 0.02 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 155.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 42 | 2,079 | 1.12 | 0.02 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.55 | +0.36 | +189.48% | 0.00 | 1 | 219 | 1.37 | 0.01 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.38 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 11/3/2026 2:58:58 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.39 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 11/3/2026 2:58:58 PM EST |
| 175.00 | 0.05 | 0.45 | 0.25 | 0.06 | -0.08 | -57.15% | 0.00 | 10 | 293 | 1.25 | 0.01 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.45 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 11/3/2026 2:58:58 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 11/3/2026 2:58:58 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/3/2026 2:58:58 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 2:58:58 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.40 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.55 | 0.65 | 0.60 | 0.60 | -1.15 | -65.72% | 0.02 | 11 | 384 | 1.20 | -0.04 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 40.00 | 1.05 | 1.20 | 1.13 | 1.22 | -2.18 | -64.12% | 0.03 | 7 | 848 | 1.14 | -0.08 | 0.01 | -0.05 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 45.00 | 1.80 | 2.20 | 2.00 | 1.96 | -2.92 | -59.84% | 0.04 | 52 | 559 | 1.12 | -0.13 | 0.01 | -0.07 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 50.00 | 3.00 | 3.50 | 3.25 | 3.37 | -4.03 | -54.46% | 0.07 | 90 | 452 | 1.10 | -0.19 | 0.01 | -0.09 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 55.00 | 4.90 | 5.30 | 5.10 | 5.10 | -4.75 | -48.23% | 0.09 | 29 | 238 | 1.10 | -0.27 | 0.01 | -0.10 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 60.00 | 6.90 | 7.70 | 7.30 | 7.40 | -7.10 | -48.97% | 0.12 | 53 | 452 | 1.09 | -0.35 | 0.01 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 65.00 | 9.60 | 10.40 | 10.00 | 11.12 | -6.46 | -36.75% | 0.15 | 32 | 332 | 1.09 | -0.42 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 70.00 | 12.70 | 13.60 | 13.15 | 13.20 | -4.58 | -25.76% | 0.19 | 14 | 387 | 1.08 | -0.50 | 0.02 | -0.12 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 75.00 | 16.20 | 17.10 | 16.65 | 18.35 | -7.33 | -28.55% | 0.22 | 1 | 619 | 1.10 | -0.57 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 80.00 | 20.00 | 21.00 | 20.50 | 21.20 | -8.80 | -29.34% | 0.26 | 8 | 306 | 1.10 | -0.64 | 0.02 | -0.11 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 85.00 | 23.90 | 25.00 | 24.45 | 25.76 | -7.74 | -23.11% | 0.29 | 3 | 295 | 1.10 | -0.69 | 0.01 | -0.10 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 90.00 | 26.80 | 29.30 | 28.05 | 28.75 | -9.56 | -24.96% | 0.31 | 3 | 297 | 1.03 | -0.75 | 0.01 | -0.09 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 95.00 | 31.20 | 33.80 | 32.50 | 32.50 | -9.70 | -22.99% | 0.34 | 2 | 256 | 1.02 | -0.79 | 0.01 | -0.08 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 100.00 | 35.80 | 38.20 | 37.00 | 37.00 | -12.10 | -24.65% | 0.37 | 4 | 304 | 1.21 | -0.82 | 0.01 | -0.07 | 11/3/2026 | 11/3/2026 2:58:58 PM EST |
| 105.00 | 40.40 | 43.40 | 41.90 | 43.65 | 0.00 | 0.00% | 0.40 | 0 | 124 | 1.40 | -0.86 | 0.01 | -0.06 | 10/27/2026 | 11/3/2026 2:58:58 PM EST |
| 110.00 | 45.10 | 47.50 | 46.30 | 59.53 | 0.00 | 0.00% | 0.42 | 0 | 229 | 1.22 | -0.88 | 0.01 | -0.06 | 11/2/2026 | 11/3/2026 2:58:58 PM EST |
| 115.00 | 49.90 | 52.70 | 51.30 | 62.50 | 0.00 | 0.00% | 0.45 | 0 | 41 | 1.44 | -0.90 | 0.01 | -0.05 | 10/30/2026 | 11/3/2026 2:58:58 PM EST |
| 120.00 | 54.60 | 57.50 | 56.05 | 59.62 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.48 | -0.92 | 0.01 | -0.04 | 10/29/2026 | 11/3/2026 2:58:58 PM EST |
| 125.00 | 59.60 | 62.30 | 60.95 | 32.47 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.51 | -0.94 | 0.01 | -0.04 | 10/2/2026 | 11/3/2026 2:58:58 PM EST |
| 130.00 | 64.50 | 67.20 | 65.85 | 64.05 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.55 | -0.95 | 0.00 | -0.03 | 10/15/2026 | 11/3/2026 2:58:58 PM EST |
| 135.00 | 69.40 | 72.10 | 70.75 | 58.90 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.58 | -0.96 | 0.00 | -0.03 | 10/12/2026 | 11/3/2026 2:58:58 PM EST |
| 140.00 | 74.30 | 77.10 | 75.70 | 61.30 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.62 | -0.97 | 0.00 | -0.02 | 9/16/2026 | 11/3/2026 2:58:58 PM EST |
| 145.00 | 79.30 | 82.40 | 80.85 | 46.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.67 | -0.97 | 0.00 | -0.02 | 10/2/2026 | 11/3/2026 2:58:58 PM EST |
| 150.00 | 84.30 | 87.10 | 85.70 | 50.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.02 | 8/18/2026 | 11/3/2026 2:58:58 PM EST |
| 155.00 | 89.20 | 92.10 | 90.65 | % | 0.58 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.01 | 11/3/2026 2:58:58 PM EST | |||
| 160.00 | 94.20 | 97.10 | 95.65 | 73.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 11/3/2026 2:58:58 PM EST |
| 165.00 | 99.20 | 102.10 | 100.65 | 99.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 11/3/2026 2:58:58 PM EST |
| 170.00 | 104.20 | 106.90 | 105.55 | 92.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 10/12/2026 | 11/3/2026 2:58:58 PM EST |
| 175.00 | 109.20 | 112.10 | 110.65 | 112.69 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 11/3/2026 2:58:58 PM EST |
| 180.00 | 114.20 | 117.10 | 115.65 | % | 0.64 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 11/3/2026 2:58:58 PM EST | |||
| 185.00 | 119.20 | 121.90 | 120.55 | % | 0.65 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 11/3/2026 2:58:58 PM EST | |||
| 190.00 | 124.20 | 126.90 | 125.55 | % | 0.66 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/3/2026 2:58:58 PM EST | |||
| 195.00 | 129.20 | 131.90 | 130.55 | % | 0.67 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/3/2026 2:58:58 PM EST | |||
| 200.00 | 134.20 | 136.90 | 135.55 | % | 0.68 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/3/2026 2:58:58 PM EST |