Options Chain for AEHR TEST SYS COM (AEHR) - $28.84 as of 2/13/2026 7:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.60 | 18.50 | 17.05 | 24.10 | 0.00 | 0.00% | 1.36 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 15.00 | 13.10 | 15.50 | 14.30 | 16.10 | 0.00 | 0.00% | 0.95 | 0 | 81 | 5.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 17.50 | 10.60 | 13.00 | 11.80 | 13.70 | 0.00 | 0.00% | 0.67 | 0 | 18 | 4.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 8.10 | 10.50 | 9.30 | 9.60 | -1.70 | -15.05% | 0.47 | 5 | 120 | 3.61 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.50 | 6.10 | 8.00 | 7.05 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 283 | 2.85 | 0.97 | 0.02 | -0.02 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 3.00 | 4.50 | 3.75 | 4.20 | +0.22 | +5.53% | 0.15 | 23 | 485 | 1.31 | 0.87 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.05 | -4.55% | 0.04 | 363 | 2,737 | 0.99 | 0.41 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.02 | -7.41% | 0.01 | 583 | 4,833 | 1.04 | 0.09 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 657 | 1.27 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 2 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 164 | 5.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 463 | 4.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 369 | 3.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 729 | 1.40 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.11 | -0.08 | -42.11% | 0.01 | 4 | 773 | 1.21 | -0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.33 | -53.23% | 0.01 | 69 | 786 | 1.00 | -0.13 | 0.05 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 2.00 | 2.55 | 2.28 | 1.60 | -1.40 | -46.67% | 0.08 | 14 | 418 | 1.00 | -0.59 | 0.10 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 4.90 | 6.60 | 5.75 | 7.00 | +0.20 | +2.95% | 0.16 | 1 | 90 | 1.40 | -0.91 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 9.80 | 12.00 | 10.90 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.36 | -0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 14.50 | 16.90 | 15.70 | % | 0.35 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 50.00 | 19.50 | 21.90 | 20.70 | % | 0.41 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 55.00 | 24.30 | 26.90 | 25.60 | % | 0.47 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |