Options Chain for AEHR TEST SYS COM (AEHR) - $26.47 as of 9/12/2025 8:31:12 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 | 23.40 | 25.40 | 24.40 | 21.70 | 0.00 | 0.00% | 9.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:51 PM EST |
| 5.00 | 21.00 | 22.90 | 21.95 | 10.38 | 0.00 | 0.00% | 4.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:51 PM EST |
| 7.50 | 18.40 | 20.40 | 19.40 | 17.00 | 0.00 | 0.00% | 2.59 | 0 | 4 | 9.72 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 10.00 | 16.30 | 16.60 | 16.45 | 18.00 | 0.00 | 0.00% | 1.65 | 0 | 98 | 6.44 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 12.50 | 13.80 | 14.10 | 13.95 | 13.90 | -1.30 | -8.56% | 1.12 | 10 | 690 | 3.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 11.30 | 11.60 | 11.45 | 11.40 | -1.75 | -13.31% | 0.76 | 1 | 601 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 8.80 | 9.30 | 9.05 | 9.01 | -0.02 | -0.23% | 0.52 | 20 | 1,773 | 3.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 6.30 | 6.60 | 6.45 | 6.50 | +0.10 | +1.57% | 0.32 | 36 | 1,767 | 2.27 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 4.00 | 4.30 | 4.15 | 4.00 | -0.30 | -6.98% | 0.18 | 10 | 1,116 | 1.12 | 0.91 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 2.10 | 2.25 | 2.18 | 2.08 | -0.27 | -11.49% | 0.09 | 50 | 1,747 | 0.97 | 0.68 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.19 | -29.24% | 0.02 | 173 | 2,312 | 1.11 | 0.22 | 0.07 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 91 | 3,875 | 1.29 | 0.06 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 906 | 1.48 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 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 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 358 | 4.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,890 | 2.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 1,183 | 2.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 766 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.09 | -90.00% | 0.01 | 56 | 1,229 | 1.11 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.19 | -0.05 | -20.84% | 0.01 | 167 | 851 | 0.89 | -0.09 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.65 | 0.80 | 0.73 | 0.71 | -0.13 | -15.48% | 0.03 | 76 | 836 | 0.90 | -0.32 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 3.90 | 4.10 | 4.00 | 4.20 | +0.21 | +5.27% | 0.13 | 1 | 54 | 0.94 | -0.78 | 0.07 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 8.40 | 10.00 | 9.20 | 8.91 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.61 | -0.94 | 0.03 | -0.04 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 13.20 | 15.10 | 14.15 | 12.90 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.32 | -0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |