Options Chain for ARTERIS INC COM (AIP) - $8.04 as of 11/20/2024 7:42:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 10 | 3.39 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 2.90 | 3.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.76 | 0.32 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.10 | % | 1 | 0 | 0.94 | 0.05 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 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 | 5.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 80 | 0.86 | -0.24 | 0.32 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 1.80 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.95 | 0.10 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 12.50 | 4.10 | 4.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 6.70 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 30 | 2.74 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |