Options Chain for AEHR TEST SYS COM (AEHR) - $22.89 as of 11/26/2025 8:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 21.90 | 20.80 | 31.18 | 0.00 | 0.00% | 8.32 | 0 | 14 | 7.83 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 16.80 | 19.20 | 18.00 | 18.30 | 0.00 | 0.00% | 3.60 | 0 | 45 | 4.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 14.60 | 16.40 | 15.50 | 19.06 | 0.00 | 0.00% | 2.07 | 0 | 323 | 2.97 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 11.80 | 13.50 | 12.65 | 14.19 | 0.00 | 0.00% | 1.27 | 0 | 542 | 1.95 | 0.98 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 9.50 | 11.20 | 10.35 | 8.60 | 0.00 | 0.00% | 0.83 | 0 | 684 | 1.65 | 0.94 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 7.60 | 9.00 | 8.30 | 6.65 | 0.00 | 0.00% | 0.55 | 0 | 1,753 | 1.42 | 0.88 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 5.40 | 7.00 | 6.20 | 4.30 | 0.00 | 0.00% | 0.35 | 0 | 5,008 | 0.82 | 0.80 | 0.03 | -0.03 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 4.90 | 5.40 | 5.15 | 5.20 | +1.55 | +42.47% | 0.26 | 3 | 1,810 | 1.12 | 0.70 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 3.60 | 4.00 | 3.80 | 3.50 | +0.40 | +12.91% | 0.17 | 60 | 272 | 1.08 | 0.59 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 2.70 | 3.10 | 2.90 | 2.81 | +0.61 | +27.73% | 0.12 | 75 | 3,102 | 1.10 | 0.49 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 1.35 | 1.70 | 1.53 | 1.57 | +0.37 | +30.84% | 0.05 | 100 | 1,025 | 1.07 | 0.31 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.20 | +28.58% | 0.03 | 45 | 1,251 | 1.12 | 0.19 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.55 | +0.05 | +10.00% | 0.02 | 1 | 917 | 1.17 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.75 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.26 | 0.08 | 0.02 | -0.01 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,467 | 1.24 | 0.06 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 650 | 1.34 | 0.04 | 0.01 | -0.01 | 10/22/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,067 | 1.77 | 0.02 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 541 | 1.87 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.95 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 111 | 2.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 563 | 1.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.01 | 50 | 869 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 10 | 1,003 | 1.33 | -0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.50 | +0.03 | +6.39% | 0.03 | 5 | 1,289 | 1.26 | -0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.77 | -0.31 | -28.71% | 0.04 | 7 | 2,356 | 1.12 | -0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 1.10 | 1.35 | 1.23 | 1.23 | -0.48 | -28.07% | 0.07 | 102 | 4,035 | 1.09 | -0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 1.95 | 2.50 | 2.23 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 802 | 1.10 | -0.30 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 3.20 | 3.60 | 3.40 | 3.38 | -2.05 | -37.76% | 0.15 | 63 | 639 | 1.07 | -0.41 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 4.60 | 5.30 | 4.95 | 5.15 | -1.55 | -23.14% | 0.20 | 2 | 885 | 1.08 | -0.51 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 8.30 | 9.00 | 8.65 | 11.03 | 0.00 | 0.00% | 0.29 | 0 | 321 | 1.08 | -0.69 | 0.04 | -0.03 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 12.50 | 14.20 | 13.35 | 12.70 | 0.00 | 0.00% | 0.38 | 0 | 70 | 1.21 | -0.81 | 0.03 | -0.02 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 17.20 | 19.10 | 18.15 | 17.20 | 0.00 | 0.00% | 0.45 | 0 | 131 | 1.28 | -0.88 | 0.02 | -0.02 | 10/7/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 21.90 | 24.00 | 22.95 | 20.40 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.89 | -0.92 | 0.02 | -0.01 | 10/8/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 26.00 | 29.40 | 27.70 | 21.10 | 0.00 | 0.00% | 0.55 | 0 | 39 | 2.19 | -0.94 | 0.01 | -0.01 | 9/23/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 31.00 | 34.30 | 32.65 | 26.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.30 | -0.96 | 0.01 | -0.01 | 10/6/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 35.60 | 38.60 | 37.10 | % | 0.62 | 0 | 0 | 2.16 | -0.98 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 65.00 | 41.70 | 43.60 | 42.65 | 34.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.27 | -0.99 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 45.80 | 48.70 | 47.25 | 39.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.41 | -0.99 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 51.60 | 54.00 | 52.80 | % | 0.70 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |