Options Chain for AEHR TEST SYS COM (AEHR) - $22.61 as of 12/23/2025 2:32:17 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 | 18.00 | 22.00 | 20.00 | 23.27 | 0.00 | 0.00% | 8.00 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:56 PM EST |
| 5.00 | 15.50 | 19.50 | 17.50 | 18.30 | 0.00 | 0.00% | 3.50 | 0 | 44 | 7.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:58:56 PM EST |
| 7.50 | 13.60 | 15.60 | 14.60 | 19.06 | 0.00 | 0.00% | 1.95 | 0 | 323 | 3.66 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 12:58:56 PM EST |
| 10.00 | 11.00 | 13.40 | 12.20 | 15.73 | 0.00 | 0.00% | 1.22 | 0 | 521 | 3.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:56 PM EST |
| 12.50 | 9.10 | 10.60 | 9.85 | 8.60 | 0.00 | 0.00% | 0.79 | 0 | 684 | 2.14 | 0.98 | 0.01 | -0.01 | 11/20/2025 | 12/23/2025 12:58:56 PM EST |
| 15.00 | 6.80 | 8.30 | 7.55 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 1,744 | 1.77 | 0.93 | 0.02 | -0.02 | 12/18/2025 | 12/23/2025 12:58:56 PM EST |
| 17.50 | 4.90 | 6.00 | 5.45 | 5.44 | +0.24 | +4.62% | 0.31 | 2 | 5,001 | 1.41 | 0.84 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 20.00 | 3.60 | 4.30 | 3.95 | 3.88 | +0.28 | +7.78% | 0.20 | 1 | 1,798 | 1.16 | 0.71 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 22.50 | 2.25 | 2.70 | 2.48 | 2.50 | -0.17 | -6.37% | 0.11 | 1 | 517 | 1.10 | 0.55 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 25.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.07 | -4.61% | 0.06 | 215 | 3,618 | 1.03 | 0.39 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.06 | -10.00% | 0.02 | 12 | 1,063 | 1.05 | 0.17 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.05 | -19.24% | 0.01 | 21 | 1,399 | 1.13 | 0.07 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,145 | 1.36 | 0.03 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.66 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 1.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 2.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 540 | 2.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:56 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 324 | 3.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:56 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 541 | 3.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:56 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 568 | 2.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 828 | 2.09 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 983 | 1.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:56 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,433 | 1.36 | -0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.15 | -50.00% | 0.02 | 92 | 2,409 | 1.21 | -0.07 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.55 | -0.06 | -9.84% | 0.03 | 168 | 4,760 | 1.11 | -0.16 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.29 | +0.04 | +3.20% | 0.06 | 107 | 1,277 | 1.06 | -0.29 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 22.50 | 2.30 | 2.50 | 2.40 | 2.39 | +0.07 | +3.02% | 0.11 | 106 | 765 | 1.05 | -0.45 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 25.00 | 3.80 | 4.20 | 4.00 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 984 | 1.06 | -0.61 | 0.06 | -0.05 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 30.00 | 7.60 | 9.00 | 8.30 | 7.94 | 0.00 | 0.00% | 0.28 | 0 | 294 | 1.60 | -0.83 | 0.04 | -0.03 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 35.00 | 11.90 | 14.10 | 13.00 | 10.80 | 0.00 | 0.00% | 0.37 | 0 | 77 | 2.05 | -0.93 | 0.02 | -0.02 | 12/12/2025 | 12/23/2025 12:58:56 PM EST |
| 40.00 | 16.60 | 19.00 | 17.80 | 17.20 | 0.00 | 0.00% | 0.45 | 0 | 131 | 2.32 | -0.97 | 0.01 | -0.01 | 10/7/2025 | 12/23/2025 12:58:56 PM EST |
| 45.00 | 21.30 | 24.30 | 22.80 | 20.40 | 0.00 | 0.00% | 0.51 | 0 | 32 | 2.75 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 12:58:56 PM EST |
| 50.00 | 26.30 | 29.30 | 27.80 | 21.10 | 0.00 | 0.00% | 0.56 | 0 | 30 | 2.98 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 12:58:56 PM EST |
| 55.00 | 31.30 | 34.30 | 32.80 | 26.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 12:58:56 PM EST |
| 60.00 | 36.40 | 39.30 | 37.85 | % | 0.63 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 65.00 | 41.30 | 44.30 | 42.80 | 34.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 12:58:56 PM EST |
| 70.00 | 46.30 | 49.30 | 47.80 | 39.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 12:58:56 PM EST |
| 75.00 | 51.30 | 54.30 | 52.80 | % | 0.70 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST |