Options Chain for AEHR TEST SYS COM (AEHR) - $11.30 as of 4/26/2024 11:21:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 9.60 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:58:57 AM EST | |||
| 5.00 | 5.70 | 7.10 | 6.38 | +0.78 | +13.93% | 10 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 11:58:57 AM EST |
| 7.50 | 3.80 | 4.20 | 4.29 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 11:58:57 AM EST |
| 10.00 | 1.65 | 1.80 | 2.00 | +0.55 | +37.94% | 1 | 202 | 0.73 | 0.84 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 11:58:57 AM EST |
| 12.50 | 0.35 | 0.40 | 0.39 | +0.09 | +30.00% | 159 | 1,023 | 0.67 | 0.36 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 11:58:57 AM EST |
| 15.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 8 | 752 | 0.72 | 0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 11:58:57 AM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 242 | 0.96 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 11:58:57 AM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 11:58:57 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 141 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 11:58:57 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 11:58:57 AM EST |
| 30.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 11:58:57 AM EST |
| 7.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 89 | 1.43 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 11:58:57 AM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 58 | 811 | 0.61 | -0.16 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 11:58:57 AM EST |
| 12.50 | 1.25 | 1.35 | 1.30 | -0.20 | -13.34% | 70 | 395 | 0.66 | -0.64 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 11:58:57 AM EST |
| 15.00 | 3.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 82 | 0.71 | -0.92 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 11:58:57 AM EST |
| 17.50 | 5.80 | 6.10 | 5.68 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 11:58:57 AM EST |
| 20.00 | 8.30 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 11:58:57 AM EST |
| 22.50 | 10.80 | 11.10 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 11:58:57 AM EST |
| 25.00 | 13.20 | 13.60 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 11:58:57 AM EST |
| 30.00 | 18.30 | 18.60 | 15.35 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 11:58:57 AM EST |