Options Chain for AEHR TEST SYS COM (AEHR) - $33.60 as of 2/20/2026 7:22:12 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 29.00 32.90 30.95 % 12.38 0 0 0.00 1.00 0.00 0.00 2/20/2026 4:00:06 PM EST
5.00 26.50 30.20 28.35 29.45 0.00 0.00% 5.67 0 9 6.91 1.00 0.00 0.00 2/11/2026 2/20/2026 4:00:06 PM EST
7.50 24.00 27.90 25.95 19.20 0.00 0.00% 3.46 0 4 5.81 1.00 0.00 0.00 10/29/2025 2/20/2026 4:00:06 PM EST
10.00 21.50 25.40 23.45 16.54 0.00 0.00% 2.34 0 26 4.70 1.00 0.00 0.00 2/6/2026 2/20/2026 4:00:06 PM EST
12.50 19.00 22.80 20.90 11.77 0.00 0.00% 1.67 0 21 3.83 1.00 0.00 0.00 2/6/2026 2/20/2026 4:00:06 PM EST
15.00 16.60 19.60 18.10 12.80 0.00 0.00% 1.21 0 39 2.72 1.00 0.00 0.00 2/3/2026 2/20/2026 4:00:06 PM EST
17.50 14.10 16.60 15.35 15.27 +2.97 +24.15% 0.88 2 52 1.89 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
20.00 12.30 14.10 13.20 12.72 +2.52 +24.71% 0.66 2 1,212 1.58 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
22.50 10.00 11.80 10.90 10.75 +2.35 +27.98% 0.48 4 2,943 1.42 0.96 0.02 -0.01 2/20/2026 2/20/2026 4:00:06 PM EST
25.00 8.50 9.50 9.00 9.00 +3.00 +50.00% 0.36 86 1,086 1.24 0.89 0.02 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
30.00 4.90 5.80 5.35 5.28 +1.88 +55.30% 0.18 635 1,898 0.96 0.70 0.04 -0.05 2/20/2026 2/20/2026 4:00:06 PM EST
35.00 2.85 3.30 3.08 3.03 +1.28 +73.15% 0.09 1,111 1,435 0.99 0.48 0.04 -0.06 2/20/2026 2/20/2026 4:00:06 PM EST
40.00 1.35 1.85 1.60 1.60 +0.80 +100.00% 0.04 887 1,658 1.01 0.30 0.04 -0.05 2/20/2026 2/20/2026 4:00:06 PM EST
45.00 0.70 0.95 0.83 0.70 +0.34 +94.45% 0.02 57 278 1.04 0.18 0.03 -0.04 2/20/2026 2/20/2026 4:00:06 PM EST
50.00 0.30 0.75 0.53 0.38 +0.14 +58.34% 0.01 19 471 1.02 0.11 0.02 -0.03 2/20/2026 2/20/2026 4:00:06 PM EST
55.00 0.05 0.40 0.23 0.27 +0.17 +170.00% 0.00 13 25 1.01 0.06 0.01 -0.02 2/20/2026 2/20/2026 4:00:06 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 % 0.01 0 0 0.00 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
5.00 0.00 1.30 0.65 % 0.13 0 0 6.42 0.00 0.00 0.00 2/20/2026 4:00:06 PM EST
7.50 0.00 1.30 0.65 0.36 0.00 0.00% 0.09 0 94 4.95 0.00 0.00 0.00 11/14/2025 2/20/2026 4:00:06 PM EST
10.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.01 0 20 2.37 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:06 PM EST
12.50 0.00 0.75 0.38 0.13 0.00 0.00% 0.03 0 51 2.82 0.00 0.00 0.00 2/2/2026 2/20/2026 4:00:06 PM EST
15.00 0.00 0.45 0.23 0.05 0.00 0.00% 0.02 0 241 2.06 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:06 PM EST
17.50 0.05 0.20 0.13 0.10 0.00 0.00% 0.01 2 318 1.27 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
20.00 0.00 0.25 0.13 0.17 -0.13 -43.34% 0.01 136 691 1.22 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:06 PM EST
22.50 0.25 0.55 0.40 0.37 -0.25 -40.33% 0.02 27 868 1.11 -0.04 0.02 -0.01 2/20/2026 2/20/2026 4:00:06 PM EST
25.00 0.60 0.90 0.75 0.72 -0.48 -40.00% 0.03 184 837 1.07 -0.11 0.02 -0.02 2/20/2026 2/20/2026 4:00:06 PM EST
30.00 1.70 2.35 2.03 2.02 -1.98 -49.50% 0.07 83 520 0.99 -0.30 0.04 -0.05 2/20/2026 2/20/2026 4:00:06 PM EST
35.00 4.20 5.00 4.60 4.50 -2.10 -31.82% 0.13 4 159 0.99 -0.52 0.04 -0.06 2/20/2026 2/20/2026 4:00:06 PM EST
40.00 7.70 8.60 8.15 8.59 -1.41 -14.10% 0.20 41 172 0.99 -0.70 0.04 -0.05 2/20/2026 2/20/2026 4:00:06 PM EST
45.00 11.90 14.20 13.05 19.50 0.00 0.00% 0.29 0 2 1.18 -0.82 0.03 -0.04 10/1/2025 2/20/2026 4:00:06 PM EST
50.00 16.40 18.80 17.60 19.10 0.00 0.00% 0.35 0 5 1.74 -0.89 0.02 -0.03 2/12/2026 2/20/2026 4:00:06 PM EST
55.00 21.20 23.70 22.45 % 0.41 0 0 1.92 -0.94 0.01 -0.02 2/20/2026 4:00:06 PM EST