Options Chain for ARTERIS INC COM (AIP) - $23.89 as of 8/24/2026 1:16:29 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 | 18.80 | 22.40 | 20.60 | 22.00 | 0.00 | 0.00% | 8.24 | 0 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 5.00 | 16.20 | 19.90 | 18.05 | % | 3.61 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 7.50 | 13.90 | 17.40 | 15.65 | % | 2.09 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 10.00 | 11.50 | 14.90 | 13.20 | % | 1.32 | 0 | 0 | 3.02 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 12.50 | 9.30 | 12.60 | 10.95 | % | 0.88 | 0 | 0 | 2.42 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 15.00 | 7.00 | 10.20 | 8.60 | 19.24 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.99 | 0.91 | 0.02 | -0.01 | 5/15/2026 | 8/24/2026 3:59:55 PM EST |
| 17.50 | 5.00 | 8.10 | 6.55 | 11.20 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.69 | 0.82 | 0.03 | -0.02 | 4/24/2026 | 8/24/2026 3:59:55 PM EST |
| 20.00 | 3.90 | 5.00 | 4.45 | 14.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.81 | 0.73 | 0.04 | -0.03 | 5/18/2026 | 8/24/2026 3:59:55 PM EST |
| 22.50 | 2.50 | 4.20 | 3.35 | % | 0.15 | 0 | 0 | 0.91 | 0.59 | 0.05 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 25.00 | 1.90 | 2.25 | 2.08 | 1.95 | -0.70 | -26.42% | 0.08 | 3 | 21 | 0.84 | 0.46 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 30.00 | 0.60 | 1.05 | 0.83 | 0.95 | -0.20 | -17.40% | 0.03 | 30 | 47 | 0.83 | 0.22 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 35.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 99 | 0.87 | 0.09 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.29 | 0.05 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.79 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.72 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 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 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 131 | 4.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.33 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 8/24/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 1 | 1.91 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.58 | -0.09 | 0.02 | -0.01 | 3/31/2026 | 8/24/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.41 | -0.18 | 0.03 | -0.02 | 3/24/2026 | 8/24/2026 3:59:55 PM EST |
| 20.00 | 1.30 | 1.90 | 1.60 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.90 | -0.27 | 0.04 | -0.03 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 22.50 | 2.35 | 3.30 | 2.83 | 2.51 | +0.26 | +11.56% | 0.13 | 6 | 22 | 0.90 | -0.41 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 25.00 | 3.90 | 4.50 | 4.20 | 4.07 | +0.78 | +23.71% | 0.17 | 10 | 239 | 0.84 | -0.54 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 30.00 | 7.60 | 8.80 | 8.20 | 7.15 | 0.00 | 0.00% | 0.27 | 0 | 137 | 0.81 | -0.78 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 35.00 | 10.90 | 13.00 | 11.95 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.97 | -0.91 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 40.00 | 15.60 | 17.80 | 16.70 | 14.90 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.15 | -0.95 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 45.00 | 20.30 | 23.60 | 21.95 | 16.28 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.67 | -0.98 | 0.01 | 0.00 | 7/8/2026 | 8/24/2026 3:59:55 PM EST |
| 50.00 | 25.30 | 28.80 | 27.05 | 24.50 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.91 | -0.99 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 30.30 | 33.60 | 31.95 | 24.08 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 35.30 | 38.60 | 36.95 | 20.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 40.30 | 43.60 | 41.95 | % | 0.65 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 45.30 | 48.60 | 46.95 | % | 0.67 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST |