Options Chain for AEHR TEST SYS COM (AEHR) - $64.43 as of 11/12/2026 6:31:37 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 | 12.00 | 14.10 | 13.05 | % | 0.24 | 0 | 0 | 1.10 | 0.69 | 0.01 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 56.00 | 11.50 | 13.30 | 12.40 | % | 0.22 | 0 | 0 | 1.08 | 0.68 | 0.01 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 57.00 | 11.00 | 12.90 | 11.95 | % | 0.21 | 0 | 0 | 1.09 | 0.66 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 58.00 | 10.10 | 12.40 | 11.25 | % | 0.19 | 0 | 0 | 1.06 | 0.64 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 59.00 | 10.10 | 11.90 | 11.00 | % | 0.19 | 0 | 0 | 1.09 | 0.63 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 60.00 | 9.40 | 11.40 | 10.40 | % | 0.17 | 0 | 0 | 1.07 | 0.61 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 61.00 | 9.10 | 10.90 | 10.00 | 9.90 | % | 0.16 | 1 | 0 | 1.08 | 0.59 | 0.02 | -0.10 | 11/12/2026 | 11/12/2026 4:00:07 PM EST | |
| 62.00 | 8.60 | 10.40 | 9.50 | % | 0.15 | 0 | 0 | 1.07 | 0.58 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 63.00 | 8.20 | 9.80 | 9.00 | % | 0.14 | 0 | 0 | 1.06 | 0.56 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 64.00 | 7.90 | 9.40 | 8.65 | % | 0.14 | 0 | 0 | 1.06 | 0.55 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 65.00 | 7.40 | 9.00 | 8.20 | % | 0.13 | 0 | 0 | 1.06 | 0.53 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 66.00 | 7.10 | 9.00 | 8.05 | % | 0.12 | 0 | 0 | 1.08 | 0.51 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 67.00 | 6.80 | 8.30 | 7.55 | % | 0.11 | 0 | 0 | 1.06 | 0.50 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 68.00 | 6.50 | 7.90 | 7.20 | % | 0.11 | 0 | 0 | 1.06 | 0.48 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 69.00 | 5.90 | 7.50 | 6.70 | % | 0.10 | 0 | 0 | 1.04 | 0.47 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 70.00 | 5.80 | 7.20 | 6.50 | % | 0.09 | 0 | 0 | 1.06 | 0.45 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 71.00 | 5.50 | 7.20 | 6.35 | % | 0.09 | 0 | 0 | 1.07 | 0.44 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 72.00 | 4.80 | 6.60 | 5.70 | % | 0.08 | 0 | 0 | 1.03 | 0.42 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 73.00 | 5.00 | 6.60 | 5.80 | % | 0.08 | 0 | 0 | 1.07 | 0.41 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 74.00 | 4.70 | 6.30 | 5.50 | % | 0.07 | 0 | 0 | 1.07 | 0.39 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 75.00 | 3.60 | 6.00 | 4.80 | 6.10 | % | 0.06 | 5 | 0 | 1.01 | 0.38 | 0.02 | -0.10 | 11/12/2026 | 11/12/2026 4:00:07 PM EST | |
| 76.00 | 3.70 | 5.80 | 4.75 | % | 0.06 | 0 | 0 | 1.04 | 0.37 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 77.00 | 4.00 | 5.50 | 4.75 | % | 0.06 | 0 | 0 | 1.06 | 0.35 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 78.00 | 3.90 | 5.30 | 4.60 | 4.45 | % | 0.06 | 1 | 0 | 1.07 | 0.34 | 0.02 | -0.09 | 11/12/2026 | 11/12/2026 4:00:07 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 | 5.40 | 7.00 | 6.20 | 5.60 | % | 0.11 | 5 | 0 | 1.10 | -0.31 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:07 PM EST | |
| 56.00 | 5.90 | 7.40 | 6.65 | % | 0.12 | 0 | 0 | 1.10 | -0.32 | 0.01 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 57.00 | 6.30 | 7.90 | 7.10 | % | 0.12 | 0 | 0 | 1.09 | -0.34 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 58.00 | 6.80 | 8.20 | 7.50 | % | 0.13 | 0 | 0 | 1.08 | -0.36 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 59.00 | 7.20 | 9.00 | 8.10 | % | 0.14 | 0 | 0 | 1.09 | -0.37 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 60.00 | 7.90 | 9.40 | 8.65 | % | 0.14 | 0 | 0 | 1.09 | -0.39 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 61.00 | 8.20 | 10.10 | 9.15 | % | 0.15 | 0 | 0 | 1.09 | -0.41 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 62.00 | 8.80 | 10.70 | 9.75 | % | 0.16 | 0 | 0 | 1.09 | -0.42 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 63.00 | 9.30 | 11.30 | 10.30 | % | 0.16 | 0 | 0 | 1.09 | -0.44 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 64.00 | 10.10 | 11.90 | 11.00 | % | 0.17 | 0 | 0 | 1.10 | -0.45 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 65.00 | 10.40 | 12.50 | 11.45 | % | 0.18 | 0 | 0 | 1.08 | -0.47 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 66.00 | 11.00 | 13.20 | 12.10 | % | 0.18 | 0 | 0 | 1.08 | -0.49 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 67.00 | 11.60 | 13.70 | 12.65 | % | 0.19 | 0 | 0 | 1.07 | -0.50 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 68.00 | 12.20 | 14.50 | 13.35 | % | 0.20 | 0 | 0 | 1.07 | -0.52 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 69.00 | 13.20 | 15.20 | 14.20 | % | 0.21 | 0 | 0 | 1.09 | -0.53 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 70.00 | 13.90 | 15.80 | 14.85 | % | 0.21 | 0 | 0 | 1.09 | -0.55 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 71.00 | 14.20 | 16.60 | 15.40 | % | 0.22 | 0 | 0 | 1.07 | -0.56 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 72.00 | 14.80 | 17.40 | 16.10 | % | 0.22 | 0 | 0 | 1.07 | -0.58 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 73.00 | 15.50 | 18.10 | 16.80 | % | 0.23 | 0 | 0 | 1.06 | -0.59 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 74.00 | 16.20 | 19.10 | 17.65 | % | 0.24 | 0 | 0 | 1.07 | -0.61 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 75.00 | 16.80 | 19.70 | 18.25 | % | 0.24 | 0 | 0 | 1.05 | -0.62 | 0.02 | -0.10 | 11/12/2026 4:00:07 PM EST | |||
| 76.00 | 17.50 | 20.50 | 19.00 | % | 0.25 | 0 | 0 | 1.05 | -0.63 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 77.00 | 18.30 | 21.30 | 19.80 | % | 0.26 | 0 | 0 | 1.06 | -0.65 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST | |||
| 78.00 | 19.10 | 22.00 | 20.55 | % | 0.26 | 0 | 0 | 1.05 | -0.66 | 0.02 | -0.09 | 11/12/2026 4:00:07 PM EST |