Options Chain for ARTERIS INC COM (AIP) - $8.90 as of 6/19/2025 6:45:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.10 | 7.10 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:52 PM EST |
| 5.00 | 3.70 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 33 | 5.18 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 7.50 | 1.35 | 1.65 | 1.60 | +0.20 | +14.29% | 1 | 680 | 2.98 | 0.90 | 0.14 | -0.06 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 471 | 1,766 | 1.94 | 0.25 | 0.24 | -0.10 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 137 | 3.29 | 0.01 | 0.03 | -0.01 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 15.00 | 0.00 | 2.05 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:52 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.20 | -0.10 | 0.14 | -0.06 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 10.00 | 0.80 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 2 | 3.25 | -0.75 | 0.24 | -0.10 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 12.50 | 3.20 | 5.10 | % | 0 | 0 | 4.68 | -0.99 | 0.03 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 15.00 | 5.70 | 6.50 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |