Options Chain for ARTERIS INC COM (AIP) - $36.38 as of 6/2/2026 8:52:33 AM 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 | 32.40 | 36.00 | 34.20 | % | 13.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 5.00 | 30.10 | 33.90 | 32.00 | % | 6.40 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 7.50 | 27.60 | 31.20 | 29.40 | % | 3.92 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 10.00 | 25.00 | 28.90 | 26.95 | 5.60 | 0.00 | 0.00% | 2.69 | 0 | 6 | 4.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/1/2026 3:59:48 PM EST |
| 12.50 | 22.70 | 26.20 | 24.45 | 7.85 | 0.00 | 0.00% | 1.96 | 0 | 22 | 3.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/1/2026 3:59:48 PM EST |
| 15.00 | 20.20 | 24.00 | 22.10 | 18.53 | 0.00 | 0.00% | 1.47 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 3:59:48 PM EST |
| 17.50 | 17.80 | 21.70 | 19.75 | 20.00 | 0.00 | 0.00% | 1.13 | 0 | 39 | 2.42 | 0.99 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:48 PM EST |
| 20.00 | 15.40 | 18.10 | 16.75 | 13.83 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.12 | 0.97 | 0.01 | -0.01 | 5/15/2026 | 6/1/2026 3:59:48 PM EST |
| 22.50 | 12.90 | 15.70 | 14.30 | 15.66 | 0.00 | 0.00% | 0.64 | 0 | 124 | 1.08 | 0.94 | 0.01 | -0.01 | 5/26/2026 | 6/1/2026 3:59:48 PM EST |
| 25.00 | 10.70 | 13.50 | 12.10 | 10.53 | 0.00 | 0.00% | 0.48 | 0 | 64 | 1.01 | 0.90 | 0.01 | -0.02 | 5/13/2026 | 6/1/2026 3:59:48 PM EST |
| 30.00 | 7.00 | 9.80 | 8.40 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 150 | 0.99 | 0.76 | 0.03 | -0.04 | 5/26/2026 | 6/1/2026 3:59:48 PM EST |
| 35.00 | 5.10 | 6.40 | 5.75 | 5.77 | +0.67 | +13.14% | 0.16 | 7 | 163 | 0.95 | 0.60 | 0.03 | -0.05 | 6/2/2026 | 6/1/2026 3:59:48 PM EST |
| 40.00 | 3.10 | 4.20 | 3.65 | 4.00 | +0.93 | +30.30% | 0.09 | 3 | 36 | 0.96 | 0.44 | 0.03 | -0.05 | 6/2/2026 | 6/1/2026 3:59:48 PM EST |
| 45.00 | 0.75 | 2.70 | 1.73 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.12 | 0.31 | 0.03 | -0.05 | 6/1/2026 | 6/1/2026 3:59:48 PM EST |
| 50.00 | 0.80 | 1.80 | 1.30 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 325 | 0.94 | 0.21 | 0.02 | -0.04 | 6/1/2026 | 6/1/2026 3:59:48 PM EST |
| 55.00 | 0.30 | 1.35 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.14 | 0.02 | -0.03 | 6/1/2026 | 6/1/2026 3:59:48 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 340 | 2.34 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 1.99 | -0.01 | 0.00 | 0.00 | 6/1/2026 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.72 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 6/1/2026 3:59:48 PM EST |
| 22.50 | 0.10 | 0.85 | 0.48 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.55 | -0.06 | 0.01 | -0.01 | 4/30/2026 | 6/1/2026 3:59:48 PM EST |
| 25.00 | 0.25 | 1.20 | 0.73 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.42 | -0.10 | 0.01 | -0.02 | 5/13/2026 | 6/1/2026 3:59:48 PM EST |
| 30.00 | 0.70 | 2.45 | 1.58 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.93 | -0.24 | 0.03 | -0.04 | 5/29/2026 | 6/1/2026 3:59:48 PM EST |
| 35.00 | 3.30 | 4.80 | 4.05 | 4.10 | -0.09 | -2.15% | 0.12 | 1 | 26 | 0.92 | -0.40 | 0.03 | -0.05 | 6/2/2026 | 6/1/2026 3:59:48 PM EST |
| 40.00 | 6.10 | 7.80 | 6.95 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.92 | -0.56 | 0.03 | -0.05 | 5/8/2026 | 6/1/2026 3:59:48 PM EST |
| 45.00 | 9.90 | 11.90 | 10.90 | % | 0.24 | 0 | 0 | 0.99 | -0.69 | 0.03 | -0.05 | 6/1/2026 3:59:48 PM EST | |||
| 50.00 | 13.70 | 16.10 | 14.90 | % | 0.30 | 0 | 0 | 0.95 | -0.79 | 0.02 | -0.04 | 6/1/2026 3:59:48 PM EST | |||
| 55.00 | 18.20 | 20.80 | 19.50 | % | 0.35 | 0 | 0 | 1.41 | -0.86 | 0.02 | -0.03 | 6/1/2026 3:59:48 PM EST |