Options Chain for ARTERIS INC COM (AIP) - $14.48 as of 12/3/2025 7:52:53 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 | 11.70 | 15.00 | 13.35 | % | 5.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 5.00 | 9.30 | 12.50 | 10.90 | % | 2.18 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 7.50 | 6.80 | 10.00 | 8.40 | 6.04 | 0.00 | 0.00% | 1.12 | 0 | 10 | 4.90 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:55 PM EST |
| 10.00 | 4.40 | 7.20 | 5.80 | 3.04 | 0.00 | 0.00% | 0.58 | 0 | 31 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 12.50 | 2.55 | 4.70 | 3.63 | 3.00 | +1.50 | +100.00% | 0.29 | 5 | 76 | 1.86 | 0.97 | 0.02 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 1.25 | 2.40 | 1.83 | 1.44 | +0.53 | +58.25% | 0.12 | 7 | 215 | 1.15 | 0.77 | 0.12 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 17.50 | 0.35 | 0.90 | 0.63 | 0.45 | +0.05 | +12.50% | 0.04 | 22 | 99 | 0.72 | 0.40 | 0.16 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 251 | 0.65 | 0.13 | 0.09 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.03 | 0.03 | 0.03 | -0.01 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.01 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 175 | 1.84 | -0.03 | 0.02 | -0.03 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 1.10 | 0.65 | 0.70 | -2.30 | -76.67% | 0.04 | 10 | 14 | 0.96 | -0.23 | 0.12 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 17.50 | 1.00 | 2.25 | 1.63 | 4.82 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.24 | -0.60 | 0.16 | -0.05 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 3.20 | 5.90 | 4.55 | 6.81 | 0.00 | 0.00% | 0.23 | 0 | 60 | 2.75 | -0.87 | 0.09 | -0.02 | 11/14/2025 | 12/3/2025 3:59:55 PM EST |
| 22.50 | 5.50 | 8.30 | 6.90 | % | 0.31 | 0 | 0 | 3.15 | -0.97 | 0.03 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 25.00 | 7.60 | 10.80 | 9.20 | % | 0.37 | 0 | 0 | 3.56 | -1.00 | 0.01 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 30.00 | 13.10 | 15.70 | 14.40 | % | 0.48 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |