Options Chain for ARTERIS INC COM (AIP) - $7.25 as of 5/9/2025 8:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.60 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 5.00 | 2.15 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 33 | 1.27 | 0.97 | 0.04 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 7.50 | 0.45 | 0.70 | 0.70 | -0.14 | -16.67% | 52 | 778 | 0.66 | 0.50 | 0.24 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 123 | 0.97 | 0.12 | 0.11 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | -0.03 | 0.04 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 7.50 | 0.60 | 0.95 | % | 0 | 0 | 0.68 | -0.50 | 0.24 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 10.00 | 2.60 | 3.00 | % | 0 | 0 | 1.04 | -0.88 | 0.11 | 0.00 | 5/9/2025 4:00:01 PM EST |