Options Chain for AEHR TEST SYS COM (AEHR) - $11.47 as of 4/26/2024 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 10.20 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 5.00 | 5.70 | 7.70 | 6.38 | +0.78 | +13.93% | 10 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 7.50 | 3.90 | 4.10 | 4.29 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:12 PM EST |
| 10.00 | 1.65 | 1.75 | 2.00 | +0.55 | +37.94% | 1 | 202 | 0.64 | 0.83 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 12.50 | 0.35 | 0.40 | 0.40 | +0.10 | +33.34% | 857 | 1,023 | 0.66 | 0.35 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 12 | 752 | 0.74 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 242 | 0.98 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:12 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:12 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 141 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:12 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:12 PM EST |
| 30.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:12 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 | 0.60 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:12 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:12 PM EST |
| 7.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 89 | 1.41 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:12 PM EST |
| 10.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 81 | 811 | 0.67 | -0.17 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 12.50 | 1.30 | 1.45 | 1.35 | -0.15 | -10.00% | 72 | 395 | 0.70 | -0.65 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:12 PM EST |
| 15.00 | 3.50 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 82 | 1.03 | -0.93 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:12 PM EST |
| 17.50 | 5.90 | 7.60 | 5.68 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:12 PM EST |
| 20.00 | 8.40 | 10.10 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:12 PM EST |
| 22.50 | 10.90 | 12.60 | 8.25 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:12 PM EST |
| 25.00 | 13.30 | 13.90 | 13.50 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:12 PM EST |
| 30.00 | 18.40 | 18.80 | 15.35 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:12 PM EST |