Options Chain for AEHR TEST SYS COM (AEHR) - $27.00 as of 10/29/2025 8:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.40 | 16.60 | 15.00 | % | 1.20 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 15.00 | 10.90 | 14.00 | 12.45 | 10.20 | 0.00 | 0.00% | 0.83 | 0 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 8.40 | 11.00 | 9.70 | 6.70 | 0.00 | 0.00% | 0.55 | 0 | 9 | 2.20 | 0.98 | 0.01 | 0.00 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | 6.60 | +0.90 | +15.79% | 0.36 | 3 | 51 | 1.37 | 0.91 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 22.50 | 4.80 | 5.70 | 5.25 | 5.20 | +1.40 | +36.85% | 0.23 | 6 | 98 | 1.01 | 0.81 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 25.00 | 3.50 | 3.80 | 3.65 | 3.55 | +1.00 | +39.22% | 0.15 | 50 | 1,121 | 1.03 | 0.66 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 30.00 | 1.45 | 1.80 | 1.63 | 1.65 | +0.63 | +61.77% | 0.05 | 399 | 2,537 | 1.04 | 0.37 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 0.50 | 0.90 | 0.70 | 0.72 | +0.23 | +46.94% | 0.02 | 90 | 1,212 | 1.05 | 0.20 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.43 | +0.18 | +72.00% | 0.01 | 31 | 512 | 1.16 | 0.10 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.01 | 1 | 133 | 1.25 | 0.05 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.42 | 0.02 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.30 | -0.02 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.34 | -0.03 | -8.11% | 0.01 | 70 | 513 | 0.86 | -0.09 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 22.50 | 0.65 | 0.90 | 0.78 | 0.67 | -0.28 | -29.48% | 0.03 | 14 | 452 | 0.94 | -0.19 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 25.00 | 1.50 | 1.80 | 1.65 | 1.50 | -0.57 | -27.54% | 0.07 | 39 | 1,060 | 0.94 | -0.34 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 30.00 | 3.90 | 4.80 | 4.35 | 4.68 | -1.12 | -19.31% | 0.14 | 2 | 120 | 0.86 | -0.63 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 8.00 | 9.90 | 8.95 | 10.30 | 0.00 | 0.00% | 0.26 | 20 | 115 | 0.99 | -0.80 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 11.80 | 14.60 | 13.20 | 13.39 | 0.00 | 0.00% | 0.33 | 0 | 73 | 1.85 | -0.90 | 0.02 | -0.03 | 10/14/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 16.70 | 20.30 | 18.50 | 17.83 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.45 | -0.95 | 0.01 | -0.02 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 21.70 | 25.10 | 23.40 | % | 0.47 | 0 | 0 | 2.62 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:50 PM EST |