Options Chain for ARTERIS INC COM (AIP) - $6.61 as of 5/5/2025 7:24:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 4.50 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 1.65 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.16 | 0.42 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 8.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | -0.84 | 0.42 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 3.10 | 3.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 5.50 | 5.90 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 8.00 | 8.40 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |