Options Chain for ARTERIS INC COM (AIP) - $9.42 as of 8/29/2025 8:12:28 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 | 6.50 | 8.00 | 7.25 | 4.70 | 0.00 | 0.00% | 2.90 | 0 | 5 | 5.36 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 4:00:00 PM EST |
| 5.00 | 4.30 | 4.60 | 4.45 | 5.56 | 0.00 | 0.00% | 0.89 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:00 PM EST |
| 7.50 | 2.10 | 2.25 | 2.18 | 2.19 | -0.29 | -11.70% | 0.29 | 2 | 640 | 0.81 | 0.89 | 0.10 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.64 | -0.31 | -32.64% | 0.07 | 7 | 1,111 | 0.66 | 0.45 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1,142 | 0.73 | 0.14 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.81 | 0.03 | 0.03 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.78 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.45 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 4.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.11 | 0.10 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 1.30 | 0.65 | 1.27 | +0.20 | +18.70% | 0.07 | 2 | 266 | 0.71 | -0.55 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 3.10 | 3.30 | 3.20 | 3.01 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.57 | -0.86 | 0.10 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 5.40 | 5.70 | 5.55 | 5.30 | 0.00 | 0.00% | 0.37 | 0 | 35 | 1.06 | -0.97 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 8.00 | 8.30 | 8.15 | 7.82 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.28 | -1.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 10.30 | 11.40 | 10.85 | % | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 12.80 | 13.20 | 13.00 | % | 0.58 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 15.40 | 15.80 | 15.60 | % | 0.62 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 19.10 | 22.00 | 20.55 | % | 0.69 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |