Options Chain for ARTERIS INC COM (AIP) - $18.19 as of 3/26/2026 5:55:14 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 | 14.20 | 17.10 | 15.65 | % | 6.26 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 11.60 | 14.50 | 13.05 | % | 2.61 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.50 | 9.60 | 12.10 | 10.85 | % | 1.45 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 7.30 | 9.50 | 8.40 | % | 0.84 | 0 | 0 | 2.44 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.50 | 5.00 | 7.20 | 6.10 | % | 0.49 | 0 | 0 | 1.89 | 0.90 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 3.00 | 5.10 | 4.05 | % | 0.27 | 0 | 0 | 1.04 | 0.76 | 0.06 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 17.50 | 1.95 | 2.25 | 2.10 | 2.55 | +1.05 | +70.00% | 0.12 | 7 | 1 | 0.79 | 0.57 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | 1.42 | +0.12 | +9.24% | 0.06 | 21 | 1 | 0.79 | 0.38 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 22.50 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | 0.24 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.55 | % | 0.02 | 21 | 0 | 0.75 | 0.14 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.04 | 0.02 | 0.00 | 3/26/2026 3:59:58 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 | 5.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 1.50 | -0.10 | 0.03 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 15.00 | 0.75 | 1.05 | 0.90 | 0.85 | % | 0.06 | 1 | 0 | 0.81 | -0.24 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 17.50 | 1.75 | 2.05 | 1.90 | % | 0.11 | 0 | 0 | 0.76 | -0.43 | 0.08 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 20.00 | 3.10 | 3.90 | 3.50 | % | 0.17 | 0 | 0 | 0.76 | -0.62 | 0.08 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 22.50 | 4.10 | 6.70 | 5.40 | % | 0.24 | 0 | 0 | 1.32 | -0.76 | 0.06 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 6.60 | 8.50 | 7.55 | % | 0.30 | 0 | 0 | 1.24 | -0.86 | 0.05 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 11.10 | 13.30 | 12.20 | % | 0.41 | 0 | 0 | 1.46 | -0.96 | 0.02 | 0.00 | 3/26/2026 3:59:58 PM EST |