Options Chain for ARTERIS INC COM (AIP) - $17.74 as of 3/3/2026 7:22:39 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 | 15.50 | 13.95 | % | 5.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 5.00 | 9.90 | 13.00 | 11.45 | % | 2.29 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 7.50 | 7.40 | 10.40 | 8.90 | % | 1.19 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 10.00 | 4.90 | 7.90 | 6.40 | % | 0.64 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 12.50 | 2.95 | 4.80 | 3.88 | 3.90 | +0.60 | +18.19% | 0.31 | 25 | 25 | 1.96 | 0.96 | 0.03 | -0.02 | 3/3/2026 | 3/3/2026 3:59:42 PM EST |
| 15.00 | 1.55 | 2.05 | 1.80 | 1.96 | -0.79 | -28.73% | 0.12 | 3 | 28 | 0.72 | 0.73 | 0.12 | -0.03 | 3/3/2026 | 3/3/2026 3:59:42 PM EST |
| 17.50 | 0.30 | 1.30 | 0.80 | 0.60 | -0.57 | -48.72% | 0.05 | 1 | 104 | 0.88 | 0.37 | 0.14 | -0.03 | 3/3/2026 | 3/3/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.25 | 0.12 | 0.08 | -0.02 | 3/2/2026 | 3/3/2026 3:59:42 PM EST |
| 22.50 | 0.00 | 1.65 | 0.83 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.43 | 0.03 | 0.03 | -0.01 | 1/20/2026 | 3/3/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 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 | 1.60 | 0.80 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 7.50 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.49 | -0.04 | 0.03 | -0.02 | 2/26/2026 | 3/3/2026 3:59:42 PM EST |
| 15.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.04 | 1 | 17 | 0.81 | -0.27 | 0.12 | -0.03 | 3/3/2026 | 3/3/2026 3:59:42 PM EST |
| 17.50 | 0.65 | 2.60 | 1.63 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 40 | 1.39 | -0.63 | 0.14 | -0.03 | 2/26/2026 | 3/3/2026 3:59:42 PM EST |
| 20.00 | 2.60 | 5.20 | 3.90 | 3.04 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.01 | -0.88 | 0.08 | -0.02 | 3/2/2026 | 3/3/2026 3:59:42 PM EST |
| 22.50 | 4.90 | 7.60 | 6.25 | % | 0.28 | 0 | 0 | 2.35 | -0.97 | 0.03 | -0.01 | 3/3/2026 3:59:42 PM EST | |||
| 25.00 | 7.40 | 10.10 | 8.75 | % | 0.35 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 30.00 | 12.30 | 15.10 | 13.70 | % | 0.46 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST | |||
| 35.00 | 17.40 | 20.10 | 18.75 | % | 0.54 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:42 PM EST |