Options Chain for AEHR TEST SYS COM (AEHR) - $20.91 as of 7/29/2025 3:01:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 17.40 | 17.00 | 20.10 | 0.00 | 0.00% | 6.80 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 5.00 | 14.00 | 14.60 | 14.30 | 10.38 | 0.00 | 0.00% | 2.86 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:53 PM EST |
| 7.50 | 11.80 | 12.20 | 12.00 | 14.00 | 0.00 | 0.00% | 1.60 | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 9.40 | 9.60 | 9.50 | 9.90 | -1.05 | -9.59% | 0.95 | 1 | 420 | 1.16 | 0.97 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 12.50 | 7.00 | 7.20 | 7.10 | 7.60 | -0.90 | -10.59% | 0.57 | 1 | 1,389 | 0.79 | 0.92 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 4.80 | 5.00 | 4.90 | 5.00 | -1.36 | -21.39% | 0.33 | 63 | 1,070 | 0.77 | 0.83 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | 3.25 | -0.97 | -22.99% | 0.18 | 310 | 1,746 | 0.79 | 0.69 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 2.00 | 2.15 | 2.08 | 2.10 | -0.85 | -28.82% | 0.10 | 178 | 505 | 0.80 | 0.52 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 1.25 | 1.45 | 1.35 | 1.26 | -0.64 | -33.69% | 0.06 | 101 | 437 | 0.86 | 0.38 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.35 | -28.00% | 0.04 | 136 | 1,552 | 0.87 | 0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.25 | -38.47% | 0.02 | 31 | 198 | 0.93 | 0.17 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.20 | -45.46% | 0.01 | 5 | 57 | 1.00 | 0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.34 | -68.00% | 0.00 | 150 | 18 | 1.08 | 0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 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 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 30 | 4.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:53 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 125 | 2.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:58:53 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 744 | 2.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.02 | +22.23% | 0.01 | 4 | 403 | 1.09 | -0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.24 | -0.04 | -14.29% | 0.02 | 1 | 1,455 | 0.86 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.53 | +0.12 | +29.27% | 0.04 | 65 | 624 | 0.80 | -0.17 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 1.30 | 1.40 | 1.35 | 1.35 | +0.30 | +28.58% | 0.08 | 41 | 346 | 0.82 | -0.31 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 2.60 | 2.80 | 2.70 | 2.50 | +0.22 | +9.65% | 0.14 | 3 | 85 | 0.83 | -0.48 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 4.30 | 4.50 | 4.40 | 4.40 | +0.70 | +18.92% | 0.20 | 22 | 158 | 0.86 | -0.62 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 6.40 | 6.60 | 6.50 | 4.61 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.88 | -0.72 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 10.90 | 11.10 | 11.00 | % | 0.37 | 0 | 0 | 0.99 | -0.83 | 0.03 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 35.00 | 15.50 | 16.30 | 15.90 | % | 0.45 | 0 | 0 | 1.32 | -0.90 | 0.02 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 40.00 | 20.60 | 20.90 | 20.75 | % | 0.52 | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST |