Options Chain for ARTERIS INC COM (AIP) - $7.13 as of 5/27/2025 3:52:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 5.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 3:59:49 PM EST |
| 5.00 | 2.55 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 46 | 1.07 | 0.98 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 3:59:49 PM EST |
| 7.50 | 0.60 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 94 | 0.55 | 0.60 | 0.23 | -0.01 | 5/15/2025 | 5/27/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 436 | 0.61 | 0.16 | 0.13 | 0.00 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 304 | 0.88 | 0.02 | 0.03 | 0.00 | 5/14/2025 | 5/27/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.97 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.85 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 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 | 0.85 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | -0.02 | 0.03 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 7.50 | 0.45 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 275 | 0.94 | -0.40 | 0.23 | -0.01 | 4/23/2025 | 5/27/2025 3:59:49 PM EST |
| 10.00 | 2.00 | 2.60 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.84 | 0.13 | 0.00 | 1/31/2025 | 5/27/2025 3:59:49 PM EST |
| 12.50 | 4.10 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.98 | 0.03 | 0.00 | 5/7/2025 | 5/27/2025 3:59:49 PM EST |
| 15.00 | 7.20 | 7.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 17.50 | 9.70 | 10.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 20.00 | 12.30 | 12.60 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 22.50 | 14.70 | 15.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |