Options Chain for AEHR TEST SYS COM (AEHR) - $13.52 as of 9/6/2024 8:11:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 12.50 | 12.25 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 5.00 | 6.70 | 10.70 | 9.45 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 7.50 | 4.20 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 1.60 | 5.10 | 3.63 | -0.27 | -6.93% | 1 | 129 | 1.07 | 0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.50 | 1.40 | 1.55 | 1.60 | -0.18 | -10.12% | 71 | 345 | 0.80 | 0.73 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.35 | 0.40 | 0.40 | -0.20 | -33.34% | 63 | 2,173 | 0.82 | 0.29 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 29 | 1,459 | 0.90 | 0.06 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 25 | 1,301 | 1.09 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.03 | +0.01 | +50.00% | 1 | 526 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 468 | 2.03 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 139 | 2.95 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,195 | 2.23 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:54 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 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 12 | 5.45 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 214 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 20 | 712 | 1.06 | -0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.50 | 0.35 | 0.45 | 0.42 | +0.17 | +68.00% | 14 | 942 | 0.82 | -0.27 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 1.70 | 1.85 | 1.65 | +0.28 | +20.44% | 6 | 708 | 0.80 | -0.71 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.50 | 3.90 | 4.10 | 4.00 | +0.90 | +29.04% | 1 | 603 | 1.15 | -0.94 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 4.30 | 8.30 | 4.80 | 0.00 | 0.00% | 0 | 77 | 1.33 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 22.50 | 7.00 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 11.10 | 13.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 14.30 | 18.00 | 15.26 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 21.00 | 22.80 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |