Options Chain for ARTERIS INC COM (AIP) - $27.45 as of 8/12/2026 12:34:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.30 | 13.60 | 11.95 | % | 0.68 | 0 | 0 | 2.27 | 0.97 | 0.01 | -0.01 | 8/12/2026 1:58:53 PM EST | |||
| 20.00 | 7.30 | 10.80 | 9.05 | % | 0.45 | 0 | 0 | 1.69 | 0.93 | 0.02 | -0.02 | 8/12/2026 1:58:53 PM EST | |||
| 22.50 | 6.30 | 7.90 | 7.10 | % | 0.32 | 0 | 0 | 1.18 | 0.85 | 0.03 | -0.03 | 8/12/2026 1:58:53 PM EST | |||
| 25.00 | 4.40 | 6.00 | 5.20 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.79 | 0.75 | 0.04 | -0.03 | 8/4/2026 | 8/12/2026 1:58:53 PM EST |
| 30.00 | 2.50 | 2.85 | 2.68 | 2.78 | +0.58 | +26.37% | 0.09 | 4 | 54 | 0.86 | 0.50 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 1:58:53 PM EST |
| 35.00 | 1.00 | 1.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.03 | 14 | 360 | 0.83 | 0.29 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 1:58:53 PM EST |
| 40.00 | 0.40 | 0.95 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.91 | 0.15 | 0.03 | -0.03 | 8/11/2026 | 8/12/2026 1:58:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.16 | 0.07 | 0.02 | -0.02 | 8/6/2026 | 8/12/2026 1:58:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.47 | -73.44% | 0.01 | 1 | 5 | 1.31 | 0.03 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 1.80 | -0.03 | 0.01 | -0.01 | 8/12/2026 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.20 | -0.07 | 0.02 | -0.02 | 8/12/2026 1:58:53 PM EST | |||
| 22.50 | 0.35 | 1.15 | 0.75 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.88 | -0.15 | 0.03 | -0.03 | 8/10/2026 | 8/12/2026 1:58:53 PM EST |
| 25.00 | 1.15 | 1.55 | 1.35 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.86 | -0.25 | 0.04 | -0.03 | 8/10/2026 | 8/12/2026 1:58:53 PM EST |
| 30.00 | 3.30 | 3.90 | 3.60 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | -0.50 | 0.05 | -0.04 | 8/6/2026 | 8/12/2026 1:58:53 PM EST |
| 35.00 | 6.80 | 8.30 | 7.55 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.94 | -0.71 | 0.04 | -0.04 | 7/23/2026 | 8/12/2026 1:58:53 PM EST |
| 40.00 | 10.80 | 13.20 | 12.00 | % | 0.30 | 0 | 0 | 1.45 | -0.85 | 0.03 | -0.03 | 8/12/2026 1:58:53 PM EST | |||
| 45.00 | 15.50 | 17.90 | 16.70 | % | 0.37 | 0 | 0 | 1.60 | -0.93 | 0.02 | -0.02 | 8/12/2026 1:58:53 PM EST | |||
| 50.00 | 20.20 | 22.80 | 21.50 | % | 0.43 | 0 | 0 | 1.76 | -0.97 | 0.01 | -0.01 | 8/12/2026 1:58:53 PM EST |