Options Chain for AEHR TEST SYS COM (AEHR) - $26.70 as of 1/30/2026 5:51:55 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 | 21.80 | 24.70 | 23.25 | % | 9.30 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 19.30 | 22.50 | 20.90 | 20.00 | 0.00 | 0.00% | 4.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/30/2026 4:00:02 PM EST |
| 7.50 | 17.00 | 20.00 | 18.50 | 19.20 | 0.00 | 0.00% | 2.47 | 0 | 4 | 3.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 14.40 | 17.60 | 16.00 | 17.72 | +5.52 | +45.25% | 1.60 | 1 | 25 | 3.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 12.50 | 12.50 | 14.90 | 13.70 | 14.65 | 0.00 | 0.00% | 1.10 | 0 | 23 | 2.44 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 10.20 | 12.50 | 11.35 | 11.30 | -0.60 | -5.05% | 0.76 | 2 | 41 | 2.01 | 0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 8.00 | 10.30 | 9.15 | 10.18 | 0.00 | 0.00% | 0.52 | 0 | 62 | 1.73 | 0.91 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 6.00 | 8.10 | 7.05 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 1,206 | 1.03 | 0.83 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 4.50 | 5.10 | 4.80 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 2,942 | 0.84 | 0.72 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 3.10 | 3.70 | 3.40 | 3.63 | -0.22 | -5.72% | 0.14 | 1 | 818 | 0.83 | 0.60 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 1.60 | 1.90 | 1.75 | 1.74 | -0.61 | -25.96% | 0.06 | 289 | 2,066 | 0.86 | 0.37 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.82 | -0.22 | -21.16% | 0.03 | 49 | 465 | 0.88 | 0.21 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.31 | -43.67% | 0.01 | 23 | 1,776 | 0.91 | 0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.15 | 0.75 | 0.45 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.04 | 0.07 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.97 | 0.05 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:02 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.05 | 0.53 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 94 | 3.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.32 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.98 | -0.04 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 0.35 | 0.55 | 0.45 | 0.30 | -0.10 | -25.00% | 0.03 | 23 | 240 | 0.92 | -0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 0.95 | 1.05 | 1.00 | 0.85 | +0.05 | +6.25% | 0.05 | 1 | 746 | 0.92 | -0.17 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 1.45 | 1.85 | 1.65 | 1.75 | +0.35 | +25.00% | 0.07 | 9 | 193 | 0.85 | -0.28 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 2.75 | 2.95 | 2.85 | 3.00 | +0.39 | +14.95% | 0.11 | 9 | 682 | 0.86 | -0.40 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 5.80 | 6.20 | 6.00 | 5.70 | +0.30 | +5.56% | 0.20 | 1 | 357 | 0.85 | -0.63 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 9.40 | 10.80 | 10.10 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 145 | 1.10 | -0.79 | 0.04 | -0.02 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 13.70 | 15.40 | 14.55 | 13.62 | 0.00 | 0.00% | 0.36 | 0 | 172 | 1.19 | -0.87 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 17.90 | 20.30 | 19.10 | 19.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.34 | -0.93 | 0.02 | -0.01 | 10/1/2025 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 22.80 | 25.30 | 24.05 | 27.40 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.50 | -0.95 | 0.01 | -0.01 | 10/23/2025 | 1/30/2026 4:00:02 PM EST |