Options Chain for ARTERIS INC COM (AIP) - $29.50 as of 5/1/2026 7:02:36 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 | 25.00 | 28.60 | 26.80 | 26.62 | % | 10.72 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 5.00 | 22.10 | 26.10 | 24.10 | % | 4.82 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 7.50 | 19.50 | 23.60 | 21.55 | % | 2.87 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 10.00 | 17.60 | 21.10 | 19.35 | % | 1.94 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 12.50 | 15.10 | 18.40 | 16.75 | % | 1.34 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 15.00 | 12.90 | 16.20 | 14.55 | % | 0.97 | 0 | 0 | 2.41 | 0.98 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 17.50 | 10.60 | 13.20 | 11.90 | % | 0.68 | 0 | 0 | 2.07 | 0.95 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 20.00 | 8.50 | 10.80 | 9.65 | 7.52 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.48 | 0.89 | 0.02 | -0.02 | 4/27/2026 | 5/1/2026 4:00:05 PM EST |
| 22.50 | 5.70 | 8.40 | 7.05 | 7.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.21 | 0.82 | 0.03 | -0.03 | 4/30/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 5.10 | 7.00 | 6.05 | 5.54 | -0.46 | -7.67% | 0.24 | 2 | 222 | 0.95 | 0.73 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 30.00 | 3.00 | 4.10 | 3.55 | 3.07 | -0.63 | -17.03% | 0.12 | 5 | 711 | 0.93 | 0.54 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 35.00 | 0.65 | 3.90 | 2.28 | 1.95 | -0.10 | -4.88% | 0.07 | 8 | 144 | 0.97 | 0.36 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 40.00 | 0.80 | 1.50 | 1.15 | 0.90 | -0.17 | -15.89% | 0.03 | 2 | 76 | 0.93 | 0.23 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 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 | 0.15 | 0.08 | 0.05 | % | 0.03 | 2 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 5.00 | 0.00 | 2.60 | 1.30 | % | 0.26 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.65 | 1.33 | % | 0.18 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.17 | -0.02 | 0.00 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.53 | -0.05 | 0.01 | -0.01 | 5/1/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.19 | -0.11 | 0.02 | -0.02 | 5/1/2026 4:00:05 PM EST | |||
| 22.50 | 0.60 | 1.35 | 0.98 | 1.78 | +0.83 | +87.37% | 0.04 | 1 | 12 | 0.87 | -0.18 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 4:00:05 PM EST |
| 25.00 | 1.50 | 2.35 | 1.93 | 2.10 | % | 0.08 | 16 | 0 | 0.93 | -0.27 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:05 PM EST | |
| 30.00 | 3.80 | 4.80 | 4.30 | % | 0.14 | 0 | 0 | 0.92 | -0.46 | 0.04 | -0.04 | 5/1/2026 4:00:05 PM EST | |||
| 35.00 | 6.50 | 9.20 | 7.85 | % | 0.22 | 0 | 0 | 0.95 | -0.64 | 0.04 | -0.04 | 5/1/2026 4:00:05 PM EST | |||
| 40.00 | 10.50 | 13.30 | 11.90 | % | 0.30 | 0 | 0 | 1.41 | -0.77 | 0.03 | -0.03 | 5/1/2026 4:00:05 PM EST |