Options Chain for ARTERIS INC COM (AIP) - $17.50 as of 12/8/2025 7:35:25 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 | 13.80 | 17.40 | 15.60 | 11.30 | 0.00 | 0.00% | 6.24 | 0 | 5 | 9.54 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:55 PM EST |
| 5.00 | 11.80 | 14.60 | 13.20 | 9.02 | 0.00 | 0.00% | 2.64 | 0 | 57 | 4.86 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:55 PM EST |
| 7.50 | 9.20 | 12.50 | 10.85 | 10.60 | +5.52 | +108.67% | 1.45 | 52 | 590 | 3.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 10.00 | 6.90 | 9.60 | 8.25 | 5.00 | 0.00 | 0.00% | 0.82 | 0 | 169 | 2.53 | 0.99 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:55 PM EST |
| 12.50 | 4.50 | 6.10 | 5.30 | 3.90 | -1.20 | -23.53% | 0.42 | 4 | 1,044 | 1.12 | 0.95 | 0.02 | -0.01 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 15.00 | 3.20 | 4.00 | 3.60 | 3.50 | +0.24 | +7.37% | 0.24 | 12 | 1,043 | 0.57 | 0.82 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 17.50 | 1.75 | 3.00 | 2.38 | 2.05 | +0.25 | +13.89% | 0.14 | 46 | 1,106 | 0.84 | 0.62 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 20.00 | 0.90 | 1.25 | 1.08 | 1.10 | +0.17 | +18.28% | 0.05 | 12 | 1,130 | 0.72 | 0.41 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 22.50 | 0.40 | 0.70 | 0.55 | 0.40 | -0.05 | -11.12% | 0.02 | 20 | 1,374 | 0.73 | 0.25 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 481 | 1.08 | 0.14 | 0.05 | -0.01 | 11/5/2025 | 12/8/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.01 | 0.03 | 0.02 | 0.00 | 11/5/2025 | 12/8/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.71 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 249 | 1.93 | -0.01 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 550 | 1.37 | -0.05 | 0.02 | -0.01 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.65 | -0.60 | -48.00% | 0.03 | 1 | 291 | 0.86 | -0.18 | 0.06 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 17.50 | 0.40 | 2.15 | 1.28 | 1.56 | -0.15 | -8.78% | 0.07 | 12 | 109 | 0.70 | -0.38 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 20.00 | 2.80 | 3.00 | 2.90 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -0.59 | 0.09 | -0.02 | 8/5/2025 | 12/8/2025 3:59:55 PM EST |
| 22.50 | 3.50 | 6.00 | 4.75 | % | 0.21 | 0 | 0 | 1.31 | -0.75 | 0.07 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | % | 0.31 | 0 | 0 | 0.98 | -0.86 | 0.05 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 30.00 | 10.10 | 13.90 | 12.00 | % | 0.40 | 0 | 0 | 2.11 | -0.97 | 0.02 | 0.00 | 12/8/2025 3:59:55 PM EST |