Options Chain for ARTERIS INC COM (AIP) - $16.33 as of 12/26/2025 5:52:52 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 | 12.40 | 15.30 | 13.85 | % | 5.54 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 10.30 | 12.80 | 11.55 | % | 2.31 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 7.80 | 10.30 | 9.05 | % | 1.21 | 0 | 0 | 3.00 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 5.40 | 7.60 | 6.50 | % | 0.65 | 0 | 0 | 2.01 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 12.50 | 3.40 | 4.80 | 4.10 | % | 0.33 | 0 | 0 | 1.23 | 0.83 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 1.90 | 2.70 | 2.30 | 2.95 | % | 0.15 | 1 | 0 | 0.70 | 0.65 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 17.50 | 1.20 | 1.30 | 1.25 | 1.10 | -0.46 | -29.49% | 0.07 | 54 | 1 | 0.72 | 0.44 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.30 | 0.75 | 0.53 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.66 | 0.26 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 22.50 | 0.10 | 0.90 | 0.50 | % | 0.02 | 0 | 0 | 0.80 | 0.14 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.07 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:56 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 | 4.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.42 | -0.05 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.95 | 0.58 | % | 0.05 | 0 | 0 | 0.81 | -0.17 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 15.00 | 0.75 | 1.75 | 1.25 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.72 | -0.35 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.77 | -0.56 | 0.09 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 0.75 | -0.74 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 6.10 | 7.50 | 6.80 | % | 0.30 | 0 | 0 | 1.13 | -0.86 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 8.50 | 9.90 | 9.20 | % | 0.37 | 0 | 0 | 1.25 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 13.00 | 15.20 | 14.10 | % | 0.47 | 0 | 0 | 1.68 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST |