Options Chain for AEHR TEST SYS COM (AEHR) - $28.33 as of 9/18/2025 10:03:00 AM 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 | 25.50 | 27.70 | 26.60 | 21.70 | 0.00 | 0.00% | 10.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 5.00 | 22.90 | 25.20 | 24.05 | 23.45 | 0.00 | 0.00% | 4.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 7.50 | 20.50 | 22.60 | 21.55 | 17.00 | 0.00 | 0.00% | 2.87 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:52 PM EST |
| 10.00 | 18.20 | 18.40 | 18.30 | 18.00 | 0.00 | 0.00% | 1.83 | 0 | 98 | 8.43 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 12.50 | 15.70 | 15.90 | 15.80 | 15.70 | 0.00 | 0.00% | 1.26 | 0 | 385 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 15.00 | 13.20 | 13.50 | 13.35 | 13.30 | 0.00 | 0.00% | 0.89 | 0 | 561 | 5.35 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 17.50 | 10.70 | 10.90 | 10.80 | 10.50 | 0.00 | 0.00% | 0.62 | 0 | 1,087 | 4.18 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 20.00 | 8.20 | 8.50 | 8.35 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 375 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 22.50 | 5.70 | 6.00 | 5.85 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 1,067 | 0.00 | 0.99 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 1,600 | 1.64 | 0.92 | 0.05 | -0.08 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2,421 | 1.31 | 0.28 | 0.13 | -0.24 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,755 | 1.57 | 0.03 | 0.02 | -0.03 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 902 | 2.34 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,889 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 765 | 3.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 2.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.76 | -0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.22 | -0.08 | 0.05 | -0.08 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 2.05 | 2.20 | 2.13 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 51 | 1.21 | -0.72 | 0.13 | -0.24 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 6.20 | 7.00 | 6.60 | 8.91 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.46 | -0.97 | 0.02 | -0.03 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 40.00 | 11.50 | 12.00 | 11.75 | 12.90 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.79 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |