Options Chain for AEHR TEST SYS COM (AEHR) - $21.32 as of 7/25/2025 1:31:16 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 | 18.50 | 19.30 | 18.90 | % | 7.56 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 5.00 | 15.90 | 17.30 | 16.60 | 10.28 | 0.00 | 0.00% | 3.32 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:58 PM EST |
| 7.50 | 13.50 | 14.10 | 13.80 | 6.90 | 0.00 | 0.00% | 1.84 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:58 PM EST |
| 10.00 | 11.10 | 11.60 | 11.35 | 11.00 | -0.48 | -4.19% | 1.14 | 2 | 17 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 12.50 | 8.80 | 9.10 | 8.95 | 8.60 | -0.40 | -4.45% | 0.72 | 13 | 244 | 1.56 | 0.98 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 15.00 | 6.40 | 6.60 | 6.50 | 6.57 | +0.07 | +1.08% | 0.43 | 4 | 1,081 | 0.73 | 0.94 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 17.50 | 4.10 | 4.30 | 4.20 | 4.30 | +0.28 | +6.97% | 0.24 | 3 | 1,192 | 0.87 | 0.85 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 20.00 | 2.35 | 2.45 | 2.40 | 2.40 | -0.05 | -2.05% | 0.12 | 12 | 1,836 | 0.82 | 0.68 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 22.50 | 1.25 | 1.50 | 1.38 | 1.21 | -0.19 | -13.58% | 0.06 | 208 | 1,469 | 0.88 | 0.44 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.03 | 194 | 1,584 | 0.93 | 0.29 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.01 | -3.03% | 0.01 | 9 | 241 | 1.12 | 0.14 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.28 | 0.07 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.45 | 0.04 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:43:58 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 | 7/25/2025 12:43:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.28 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:43:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 23 | 875 | 1.26 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 561 | 1,180 | 0.95 | -0.06 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.02 | 18 | 616 | 0.86 | -0.15 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 20.00 | 1.00 | 1.05 | 1.03 | 1.04 | +0.01 | +0.98% | 0.05 | 18 | 377 | 0.83 | -0.32 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 22.50 | 2.35 | 2.45 | 2.40 | 2.49 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.89 | -0.56 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 25.00 | 4.20 | 4.50 | 4.35 | 4.69 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.93 | -0.71 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 8.80 | 9.00 | 8.90 | % | 0.30 | 0 | 0 | 1.08 | -0.86 | 0.04 | -0.03 | 7/25/2025 12:43:58 PM EST | |||
| 35.00 | 13.50 | 14.20 | 13.85 | 13.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.64 | -0.93 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 18.30 | 19.20 | 18.75 | % | 0.47 | 0 | 0 | 2.33 | -0.96 | 0.01 | -0.01 | 7/25/2025 12:43:58 PM EST |