Options Chain for AEHR TEST SYS COM (AEHR) - $17.51 as of 8/22/2025 7:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 16.70 | 16.10 | % | 6.44 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 13.00 | 14.20 | 13.60 | % | 2.72 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 10.50 | 10.80 | 10.65 | % | 1.42 | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 8.20 | 8.60 | 8.40 | % | 0.84 | 0 | 0 | 1.23 | 0.93 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 6.10 | 6.30 | 6.20 | 5.84 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.14 | 0.85 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 4.30 | 4.50 | 4.40 | 4.66 | -0.09 | -1.90% | 0.29 | 6 | 6 | 1.01 | 0.74 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 3.00 | 3.20 | 3.10 | 3.10 | +0.25 | +8.78% | 0.18 | 9 | 110 | 1.02 | 0.61 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 2.15 | 2.30 | 2.23 | 2.27 | +0.27 | +13.50% | 0.11 | 23 | 260 | 1.05 | 0.48 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 1.45 | 1.65 | 1.55 | 1.60 | +0.25 | +18.52% | 0.07 | 26 | 90 | 1.07 | 0.38 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 1.14 | -0.11 | -8.80% | 0.04 | 37 | 117 | 1.09 | 0.30 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.12 | -14.64% | 0.02 | 1 | 13 | 1.15 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.33 | -42.31% | 0.01 | 10 | 14 | 1.22 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 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 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 1.57 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.02 | 40 | 1 | 1.11 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 70 | 1.04 | -0.15 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 1.30 | 1.45 | 1.38 | 1.28 | -0.17 | -11.73% | 0.09 | 2 | 118 | 1.03 | -0.26 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 2.40 | 2.65 | 2.53 | 2.35 | -0.40 | -14.55% | 0.14 | 1 | 91 | 1.02 | -0.39 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 4.00 | -0.50 | -11.12% | 0.20 | 9 | 33 | 1.04 | -0.52 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 5.80 | 6.10 | 5.95 | % | 0.26 | 0 | 0 | 1.05 | -0.62 | 0.05 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 7.90 | 8.10 | 8.00 | % | 0.32 | 0 | 0 | 1.07 | -0.70 | 0.04 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 12.40 | 12.60 | 12.50 | % | 0.42 | 0 | 0 | 1.12 | -0.81 | 0.03 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 17.10 | 17.40 | 17.25 | % | 0.49 | 0 | 0 | 1.16 | -0.87 | 0.02 | -0.02 | 8/22/2025 3:59:48 PM EST |