Options Chain for AEHR TEST SYS COM (AEHR) - $59.81 as of 11/10/2026 12:42:16 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 | 23.10 | 25.70 | 24.40 | % | 0.70 | 0 | 0 | 1.63 | 0.94 | 0.01 | -0.05 | 11/10/2026 10:58:55 AM EST | |||
| 40.00 | 18.80 | 21.60 | 20.20 | % | 0.51 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.07 | 11/10/2026 10:58:55 AM EST | |||
| 41.00 | 18.20 | 20.90 | 19.55 | % | 0.48 | 0 | 0 | 1.07 | 0.88 | 0.01 | -0.07 | 11/10/2026 10:58:55 AM EST | |||
| 42.00 | 17.40 | 20.10 | 18.75 | % | 0.45 | 0 | 0 | 1.08 | 0.87 | 0.01 | -0.07 | 11/10/2026 10:58:55 AM EST | |||
| 43.00 | 16.70 | 19.40 | 18.05 | % | 0.42 | 0 | 0 | 1.08 | 0.85 | 0.01 | -0.08 | 11/10/2026 10:58:55 AM EST | |||
| 44.00 | 15.90 | 18.60 | 17.25 | % | 0.39 | 0 | 0 | 1.09 | 0.84 | 0.01 | -0.08 | 11/10/2026 10:58:55 AM EST | |||
| 45.00 | 15.20 | 17.90 | 16.55 | % | 0.37 | 0 | 0 | 1.10 | 0.83 | 0.01 | -0.08 | 11/10/2026 10:58:55 AM EST | |||
| 46.00 | 14.60 | 17.30 | 15.95 | % | 0.35 | 0 | 0 | 1.09 | 0.81 | 0.01 | -0.09 | 11/10/2026 10:58:55 AM EST | |||
| 47.00 | 14.00 | 16.60 | 15.30 | % | 0.33 | 0 | 0 | 1.11 | 0.80 | 0.01 | -0.09 | 11/10/2026 10:58:55 AM EST | |||
| 48.00 | 13.30 | 15.60 | 14.45 | % | 0.30 | 0 | 0 | 1.10 | 0.78 | 0.01 | -0.09 | 11/10/2026 10:58:55 AM EST | |||
| 49.00 | 12.80 | 15.40 | 14.10 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.07 | 0.77 | 0.01 | -0.10 | 11/6/2026 | 11/10/2026 10:58:55 AM EST |
| 50.00 | 12.20 | 14.80 | 13.50 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.12 | 0.75 | 0.01 | -0.10 | 11/6/2026 | 11/10/2026 10:58:55 AM EST |
| 51.00 | 11.60 | 14.10 | 12.85 | % | 0.25 | 0 | 0 | 1.12 | 0.74 | 0.01 | -0.10 | 11/10/2026 10:58:55 AM EST | |||
| 52.00 | 11.10 | 13.60 | 12.35 | % | 0.24 | 0 | 0 | 1.11 | 0.72 | 0.01 | -0.10 | 11/10/2026 10:58:55 AM EST | |||
| 53.00 | 10.50 | 12.90 | 11.70 | 13.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.12 | 0.70 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 54.00 | 10.00 | 12.30 | 11.15 | % | 0.21 | 0 | 0 | 1.11 | 0.69 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 55.00 | 9.60 | 11.40 | 10.50 | % | 0.19 | 0 | 0 | 1.10 | 0.67 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 56.00 | 9.10 | 10.90 | 10.00 | % | 0.18 | 0 | 0 | 1.10 | 0.65 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 57.00 | 8.70 | 10.70 | 9.70 | % | 0.17 | 0 | 0 | 1.10 | 0.64 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 58.00 | 8.20 | 10.10 | 9.15 | % | 0.16 | 0 | 0 | 1.09 | 0.62 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 59.00 | 7.80 | 9.80 | 8.80 | % | 0.15 | 0 | 0 | 1.10 | 0.60 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 60.00 | 7.40 | 9.20 | 8.30 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.10 | 0.59 | 0.02 | -0.11 | 11/6/2026 | 11/10/2026 10:58:55 AM EST |
| 61.00 | 7.00 | 8.70 | 7.85 | 8.72 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 0.57 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 62.00 | 6.70 | 8.30 | 7.50 | % | 0.12 | 0 | 0 | 1.09 | 0.55 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 63.00 | 6.30 | 7.90 | 7.10 | % | 0.11 | 0 | 0 | 1.09 | 0.53 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 64.00 | 5.90 | 7.60 | 6.75 | % | 0.11 | 0 | 0 | 1.08 | 0.52 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 65.00 | 5.60 | 7.30 | 6.45 | 8.63 | % | 0.10 | 2 | 0 | 1.08 | 0.50 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 66.00 | 5.30 | 7.20 | 6.25 | % | 0.09 | 0 | 0 | 1.09 | 0.49 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 67.00 | 5.00 | 6.60 | 5.80 | % | 0.09 | 0 | 0 | 1.08 | 0.47 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 68.00 | 4.70 | 6.50 | 5.60 | % | 0.08 | 0 | 0 | 1.08 | 0.45 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 69.00 | 4.50 | 6.20 | 5.35 | % | 0.08 | 0 | 0 | 1.08 | 0.44 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 70.00 | 4.20 | 6.00 | 5.10 | 6.15 | +0.45 | +7.90% | 0.07 | 1 | 1 | 1.08 | 0.42 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 71.00 | 4.00 | 5.70 | 4.85 | % | 0.07 | 0 | 0 | 1.07 | 0.41 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 75.00 | 3.10 | 4.70 | 3.90 | 5.60 | % | 0.05 | 4 | 0 | 1.08 | 0.35 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 80.00 | 2.35 | 3.60 | 2.98 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.08 | 0.29 | 0.02 | -0.09 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 85.00 | 1.75 | 2.65 | 2.20 | 2.60 | +0.10 | +4.00% | 0.03 | 4 | 9 | 1.09 | 0.24 | 0.01 | -0.08 | 11/10/2026 | 11/10/2026 10:58:55 AM 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 | 0.40 | 1.40 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.20 | -0.06 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 40.00 | 1.10 | 2.25 | 1.68 | % | 0.04 | 0 | 0 | 1.17 | -0.11 | 0.01 | -0.07 | 11/10/2026 10:58:55 AM EST | |||
| 41.00 | 1.55 | 2.40 | 1.98 | % | 0.05 | 0 | 0 | 1.15 | -0.12 | 0.01 | -0.07 | 11/10/2026 10:58:55 AM EST | |||
| 42.00 | 1.60 | 2.75 | 2.18 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.16 | -0.13 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 43.00 | 2.00 | 2.95 | 2.48 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.16 | -0.15 | 0.01 | -0.08 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 44.00 | 2.25 | 3.20 | 2.73 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.16 | -0.16 | 0.01 | -0.08 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 45.00 | 2.45 | 3.50 | 2.98 | 3.35 | +0.47 | +16.32% | 0.07 | 2 | 10 | 1.14 | -0.17 | 0.01 | -0.08 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 46.00 | 2.80 | 3.80 | 3.30 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.15 | -0.19 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 47.00 | 3.00 | 4.30 | 3.65 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.15 | -0.20 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 48.00 | 3.40 | 4.50 | 3.95 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.14 | -0.22 | 0.01 | -0.09 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 49.00 | 3.60 | 4.90 | 4.25 | % | 0.09 | 0 | 0 | 1.14 | -0.23 | 0.01 | -0.10 | 11/10/2026 10:58:55 AM EST | |||
| 50.00 | 4.00 | 5.30 | 4.65 | 5.05 | -2.05 | -28.88% | 0.09 | 2 | 1 | 1.15 | -0.25 | 0.01 | -0.10 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 51.00 | 4.50 | 5.70 | 5.10 | % | 0.10 | 0 | 0 | 1.14 | -0.26 | 0.01 | -0.10 | 11/10/2026 10:58:55 AM EST | |||
| 52.00 | 5.20 | 6.20 | 5.70 | % | 0.11 | 0 | 0 | 1.15 | -0.28 | 0.01 | -0.10 | 11/10/2026 10:58:55 AM EST | |||
| 53.00 | 5.70 | 6.60 | 6.15 | % | 0.12 | 0 | 0 | 1.15 | -0.30 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 54.00 | 6.00 | 7.40 | 6.70 | 6.00 | -1.25 | -17.25% | 0.12 | 6 | 1 | 1.13 | -0.31 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 55.00 | 6.60 | 7.60 | 7.10 | % | 0.13 | 0 | 0 | 1.14 | -0.33 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 56.00 | 7.00 | 8.10 | 7.55 | % | 0.13 | 0 | 0 | 1.13 | -0.35 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 57.00 | 7.50 | 8.70 | 8.10 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.13 | -0.36 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 58.00 | 8.10 | 9.20 | 8.65 | % | 0.15 | 0 | 0 | 1.14 | -0.38 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 59.00 | 8.60 | 9.80 | 9.20 | 8.75 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.13 | -0.40 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 60.00 | 9.20 | 10.40 | 9.80 | 9.70 | % | 0.16 | 1 | 0 | 1.12 | -0.41 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 61.00 | 9.70 | 11.10 | 10.40 | % | 0.17 | 0 | 0 | 1.14 | -0.43 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 62.00 | 10.30 | 11.60 | 10.95 | % | 0.18 | 0 | 0 | 1.14 | -0.45 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 63.00 | 10.50 | 12.50 | 11.50 | % | 0.18 | 0 | 0 | 1.12 | -0.47 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 64.00 | 11.50 | 13.00 | 12.25 | % | 0.19 | 0 | 0 | 1.14 | -0.48 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 65.00 | 11.80 | 13.60 | 12.70 | % | 0.20 | 0 | 0 | 1.11 | -0.50 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 66.00 | 13.00 | 14.40 | 13.70 | 13.47 | % | 0.21 | 1 | 0 | 1.12 | -0.51 | 0.02 | -0.11 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 67.00 | 13.50 | 15.60 | 14.55 | % | 0.22 | 0 | 0 | 1.12 | -0.53 | 0.02 | -0.11 | 11/10/2026 10:58:55 AM EST | |||
| 68.00 | 13.80 | 15.80 | 14.80 | 21.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.11 | -0.55 | 0.02 | -0.11 | 11/5/2026 | 11/10/2026 10:58:55 AM EST |
| 69.00 | 14.90 | 16.50 | 15.70 | 16.82 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | -0.56 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 70.00 | 15.60 | 17.30 | 16.45 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | -0.58 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 71.00 | 16.10 | 18.40 | 17.25 | 16.26 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.11 | -0.59 | 0.02 | -0.11 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 75.00 | 18.70 | 21.20 | 19.95 | % | 0.27 | 0 | 0 | 1.11 | -0.65 | 0.02 | -0.10 | 11/10/2026 10:58:55 AM EST | |||
| 80.00 | 23.30 | 25.50 | 24.40 | % | 0.30 | 0 | 0 | 1.08 | -0.71 | 0.02 | -0.09 | 11/10/2026 10:58:55 AM EST | |||
| 85.00 | 27.20 | 29.90 | 28.55 | 26.36 | % | 0.34 | 1 | 0 | 1.06 | -0.76 | 0.01 | -0.08 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |