Options Chain for AEHR TEST SYS COM (AEHR) - $11.21 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 8.90 | 11.50 | 0.00 | 0.00% | 0 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 5.90 | 8.10 | 11.40 | 0.00 | 0.00% | 0 | 9 | 5.49 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 3.70 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.98 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 1.60 | 1.70 | 1.50 | -0.10 | -6.25% | 4 | 306 | 0.67 | 0.77 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 278 | 2,094 | 0.65 | 0.34 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 100 | 3,441 | 0.75 | 0.09 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.05 | 0.10 | 0.06 | -0.03 | -33.34% | 26 | 714 | 0.91 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 26 | 2,082 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 488 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 354 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 153 | 1.79 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:59 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 | 0.65 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 560 | 1.03 | -0.02 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.30 | 0.35 | 0.37 | +0.04 | +12.13% | 25 | 932 | 0.68 | -0.23 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 1.55 | 1.65 | 1.70 | +0.01 | +0.60% | 1 | 1,146 | 0.67 | -0.66 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 3.70 | 3.90 | 3.83 | 0.00 | 0.00% | 0 | 762 | 2.04 | -0.91 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 6.20 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 278 | 1.41 | -0.98 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 7.20 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 64 | 1.38 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 11.10 | 11.30 | 10.50 | 0.00 | 0.00% | 0 | 61 | 3.22 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 12.10 | 13.90 | 10.00 | 0.00 | 0.00% | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 18.50 | 20.70 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 23.60 | 24.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |