Options Chain for AEHR TEST SYS COM (AEHR) - $11.09 as of 2/4/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 9.70 | 8.44 | 0.00 | 0.00% | 0 | 5 | 5.80 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 5.00 | 6.00 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 25 | 2.28 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 7.50 | 3.60 | 3.80 | 3.80 | +0.30 | +8.58% | 2 | 182 | 0.93 | 0.94 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 1.65 | 1.75 | 1.73 | +0.13 | +8.13% | 37 | 165 | 0.71 | 0.70 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 12.50 | 0.55 | 0.65 | 0.69 | +0.19 | +38.00% | 113 | 2,002 | 0.71 | 0.36 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 34 | 2,764 | 0.76 | 0.15 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 17.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 831 | 0.77 | 0.06 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 827 | 1.00 | 0.02 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 371 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 501 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 202 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 348 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.15 | 0.12 | +0.01 | +9.10% | 31 | 229 | 0.91 | -0.06 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 0.55 | 0.65 | 0.58 | -0.15 | -20.55% | 38 | 1,179 | 0.72 | -0.30 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 12.50 | 1.90 | 2.10 | 1.92 | +0.24 | +14.29% | 1 | 1,185 | 0.72 | -0.64 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 4.00 | 4.20 | 4.43 | 0.00 | 0.00% | 0 | 1,860 | 0.73 | -0.85 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 17.50 | 6.30 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 430 | 0.93 | -0.94 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 7.90 | 9.10 | 7.47 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.98 | 0.02 | 0.00 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 11.30 | 12.60 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 12.80 | 15.20 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 17.60 | 19.80 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 22.60 | 24.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:04 PM EST |