Options Chain for ARTERIS INC COM (AIP) - $24.87 as of 4/24/2026 7:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.30 | 26.30 | 24.30 | % | 9.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 5.00 | 19.80 | 23.80 | 21.80 | % | 4.36 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 7.50 | 17.30 | 21.30 | 19.30 | % | 2.57 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 10.00 | 14.80 | 18.80 | 16.80 | % | 1.68 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 12.50 | 12.20 | 16.30 | 14.25 | % | 1.14 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 15.00 | 10.40 | 12.30 | 11.35 | 11.90 | % | 0.76 | 4 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 17.50 | 8.90 | 10.00 | 9.45 | 9.40 | +7.37 | +363.06% | 0.54 | 1 | 5 | 1.87 | 0.97 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 6.70 | 7.40 | 7.05 | 7.10 | +2.10 | +42.00% | 0.35 | 1 | 252 | 1.37 | 0.88 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 22.50 | 3.70 | 5.70 | 4.70 | 2.85 | -0.65 | -18.58% | 0.21 | 12 | 150 | 1.40 | 0.78 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 3.20 | 3.60 | 3.40 | 3.54 | +1.69 | +91.36% | 0.14 | 118 | 3,999 | 1.05 | 0.64 | 0.06 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 1.20 | 1.65 | 1.43 | 1.25 | +0.62 | +98.42% | 0.05 | 153 | 69 | 1.06 | 0.34 | 0.06 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.90 | -0.03 | 0.02 | -0.01 | 4/14/2026 | 4/24/2026 3:59:53 PM EST |
| 20.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.20 | -36.37% | 0.02 | 1 | 28 | 0.98 | -0.12 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 22.50 | 0.50 | 1.65 | 1.08 | 1.42 | -0.45 | -24.07% | 0.05 | 1 | 12 | 1.09 | -0.22 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 1.35 | 2.25 | 1.80 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.00 | -0.36 | 0.06 | -0.05 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 4.30 | 5.20 | 4.75 | % | 0.16 | 0 | 0 | 0.97 | -0.66 | 0.06 | -0.05 | 4/24/2026 3:59:53 PM EST |