Options Chain for AEHR TEST SYS COM (AEHR) - $9.93 as of 5/30/2025 6:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.20 | 5.47 | 0.00 | 0.00% | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:02 PM EST |
| 5.00 | 4.50 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 22 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 2.10 | 2.25 | 2.28 | -0.32 | -12.31% | 10 | 366 | 0.84 | 0.91 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.40 | 0.55 | 0.50 | -0.18 | -26.48% | 237 | 1,618 | 0.73 | 0.43 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 343 | 3,844 | 0.79 | 0.07 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,786 | 1.24 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 471 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 326 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 201 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 208 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.17 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 22 | 3.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 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 | 0.45 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 10 | 416 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 29 | 1,677 | 0.78 | -0.09 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.85 | 0.95 | 0.95 | +0.23 | +31.95% | 16 | 1,274 | 0.69 | -0.57 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 12.50 | 2.95 | 3.10 | 2.97 | +0.55 | +22.73% | 10 | 1,445 | 0.66 | -0.93 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 5.30 | 5.60 | 5.45 | +0.35 | +6.87% | 20 | 692 | 1.39 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 17.50 | 7.80 | 8.10 | 8.90 | 0.00 | 0.00% | 0 | 118 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 9.60 | 11.30 | 11.60 | 0.00 | 0.00% | 0 | 221 | 1.98 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 12.80 | 13.10 | 12.25 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 15.30 | 15.70 | 15.60 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 20.30 | 21.20 | 15.60 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 25.30 | 25.70 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |