Options Chain for ARTERIS INC COM (AIP) - $14.21 as of 10/27/2025 2:04:28 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 | 10.80 | 13.60 | 12.20 | % | 4.88 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 5.00 | 8.50 | 11.10 | 9.80 | % | 1.96 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 7.50 | 6.30 | 8.70 | 7.50 | 6.04 | 0.00 | 0.00% | 1.00 | 0 | 10 | 2.90 | 0.97 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 3:59:48 PM EST |
| 10.00 | 4.10 | 5.50 | 4.80 | % | 0.48 | 0 | 0 | 1.48 | 0.88 | 0.04 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 12.50 | 2.40 | 3.60 | 3.00 | % | 0.24 | 0 | 0 | 0.84 | 0.73 | 0.06 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 15.00 | 1.45 | 3.00 | 2.23 | 1.80 | +0.05 | +2.86% | 0.15 | 3 | 7 | 1.08 | 0.56 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 17.50 | 0.85 | 1.40 | 1.13 | 1.20 | +0.90 | +300.00% | 0.06 | 8 | 0 | 0.94 | 0.38 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 20.00 | 0.25 | 1.00 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.91 | 0.24 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.20 | 0.15 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.09 | 0.03 | -0.01 | 10/27/2025 3:59:48 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 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | -0.03 | 0.01 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.47 | -0.12 | 0.04 | -0.01 | 10/17/2025 | 10/27/2025 3:59:48 PM EST |
| 12.50 | 1.00 | 1.25 | 1.13 | 1.10 | -0.05 | -4.35% | 0.09 | 2 | 11 | 1.00 | -0.27 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 15.00 | 1.90 | 2.85 | 2.38 | % | 0.16 | 0 | 0 | 1.00 | -0.44 | 0.07 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 17.50 | 3.40 | 4.60 | 4.00 | 4.14 | 0.00 | 0.00% | 0.23 | 0 | 60 | 0.95 | -0.62 | 0.07 | -0.02 | 10/16/2025 | 10/27/2025 3:59:48 PM EST |
| 20.00 | 5.40 | 6.90 | 6.15 | 6.39 | 0.00 | 0.00% | 0.31 | 0 | 60 | 1.44 | -0.76 | 0.06 | -0.02 | 10/16/2025 | 10/27/2025 3:59:48 PM EST |
| 22.50 | 7.60 | 9.30 | 8.45 | % | 0.38 | 0 | 0 | 1.61 | -0.85 | 0.05 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 25.00 | 10.00 | 11.70 | 10.85 | % | 0.43 | 0 | 0 | 1.75 | -0.91 | 0.03 | -0.01 | 10/27/2025 3:59:48 PM EST |