Options Chain for ARTERIS INC COM (AIP) - $15.69 as of 3/12/2026 4:55:17 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 | 11.70 | 14.00 | 12.85 | % | 5.14 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 5.00 | 9.30 | 11.50 | 10.40 | 8.26 | 0.00 | 0.00% | 2.08 | 0 | 3 | 5.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 3:59:59 PM EST |
| 7.50 | 6.70 | 8.70 | 7.70 | 6.80 | 0.00 | 0.00% | 1.03 | 0 | 258 | 2.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 3:59:59 PM EST |
| 10.00 | 4.40 | 6.20 | 5.30 | 6.78 | 0.00 | 0.00% | 0.53 | 0 | 50 | 1.95 | 0.98 | 0.02 | -0.02 | 1/6/2026 | 3/12/2026 3:59:59 PM EST |
| 12.50 | 2.65 | 3.90 | 3.28 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.32 | 0.86 | 0.07 | -0.03 | 2/25/2026 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 1.05 | 2.15 | 1.60 | 1.36 | +0.21 | +18.27% | 0.11 | 11 | 607 | 0.73 | 0.61 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 1.30 | 0.68 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 379 | 0.68 | 0.34 | 0.11 | -0.02 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 344 | 1.09 | 0.16 | 0.07 | -0.01 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,694 | 0.81 | 0.07 | 0.04 | -0.01 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 513 | 1.53 | 0.02 | 0.02 | 0.00 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 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 | 5.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/12/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 125 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 236 | 1.72 | -0.02 | 0.02 | -0.02 | 2/25/2026 | 3/12/2026 3:59:59 PM EST |
| 12.50 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.92 | -0.14 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 15.00 | 0.55 | 1.80 | 1.18 | 1.42 | -0.61 | -30.05% | 0.08 | 10 | 27 | 0.72 | -0.39 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 17.50 | 2.00 | 3.50 | 2.75 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 79 | 1.14 | -0.66 | 0.11 | -0.02 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 20.00 | 4.20 | 5.90 | 5.05 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.44 | -0.84 | 0.07 | -0.01 | 1/8/2026 | 3/12/2026 3:59:59 PM EST |
| 22.50 | 6.40 | 8.20 | 7.30 | % | 0.32 | 0 | 0 | 1.58 | -0.93 | 0.04 | -0.01 | 3/12/2026 3:59:59 PM EST | |||
| 25.00 | 8.90 | 10.80 | 9.85 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 12/11/2025 | 3/12/2026 3:59:59 PM EST |
| 30.00 | 13.50 | 15.80 | 14.65 | % | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 35.00 | 18.50 | 20.80 | 19.65 | % | 0.56 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST |