Options Chain for ARTERIS INC COM (AIP) - $35.06 as of 7/3/2026 5:56:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 11.60 | 14.80 | 13.20 | 14.00 | % | 0.59 | 1 | 0 | 1.66 | 0.89 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 25.00 | 9.40 | 13.10 | 11.25 | 11.70 | -7.50 | -39.07% | 0.45 | 1 | 1 | 1.62 | 0.84 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 30.00 | 7.20 | 9.50 | 8.35 | 8.60 | -9.90 | -53.52% | 0.28 | 2 | 3 | 1.08 | 0.72 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 4.80 | 6.80 | 5.80 | 8.10 | -5.40 | -40.00% | 0.17 | 4 | 4 | 1.08 | 0.59 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 2.25 | 4.70 | 3.48 | 4.60 | -5.85 | -55.99% | 0.09 | 18 | 10 | 0.98 | 0.45 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 1.05 | 3.10 | 2.08 | 2.40 | -5.43 | -69.35% | 0.05 | 37 | 65 | 0.94 | 0.31 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 1.20 | 1.90 | 1.55 | 1.75 | -2.76 | -61.20% | 0.03 | 70 | 55 | 1.02 | 0.21 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.75 | 1.45 | 1.10 | 1.20 | -2.50 | -67.57% | 0.02 | 12 | 13 | 1.05 | 0.13 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 0.45 | 1.40 | 0.93 | 1.54 | -0.81 | -34.47% | 0.02 | 2 | 20 | 1.11 | 0.08 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 1.40 | 0.73 | 0.92 | -2.58 | -73.72% | 0.01 | 2 | 115 | 1.06 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.90 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.45 | 1.15 | 0.80 | % | 0.04 | 0 | 0 | 1.11 | -0.11 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 25.00 | 0.80 | 2.80 | 1.80 | 1.00 | +0.55 | +122.23% | 0.07 | 42 | 10 | 1.24 | -0.16 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 30.00 | 2.30 | 3.90 | 3.10 | 2.85 | +1.75 | +159.10% | 0.10 | 22 | 12 | 1.13 | -0.28 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 5.00 | 5.90 | 5.45 | 5.05 | +2.68 | +113.08% | 0.16 | 48 | 18 | 1.10 | -0.41 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 40.00 | 8.10 | 9.10 | 8.60 | 6.20 | +1.81 | +41.23% | 0.21 | 1 | 26 | 1.10 | -0.55 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 45.00 | 11.10 | 13.80 | 12.45 | 8.87 | +1.90 | +27.26% | 0.28 | 1 | 6 | 1.13 | -0.69 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 14.90 | 17.70 | 16.30 | 12.67 | +2.45 | +23.98% | 0.33 | 6 | 2 | 1.33 | -0.79 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 20.00 | 22.90 | 21.45 | 12.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.24 | -0.87 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 24.50 | 26.60 | 25.55 | % | 0.43 | 0 | 0 | 1.38 | -0.92 | 0.01 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 65.00 | 28.90 | 32.30 | 30.60 | % | 0.47 | 0 | 0 | 1.69 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 70.00 | 33.80 | 36.20 | 35.00 | % | 0.50 | 0 | 0 | 1.50 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST |