Options Chain for ARTERIS INC COM (AIP) - $22.41 as of 9/11/2026 7:03:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 4.10 | 6.80 | 5.45 | % | 0.31 | 0 | 0 | 3.13 | 0.99 | 0.01 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 20.00 | 2.00 | 3.50 | 2.75 | 1.35 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.38 | 0.90 | 0.07 | -0.05 | 9/3/2026 | 9/11/2026 3:59:59 PM EST |
| 22.50 | 0.90 | 1.50 | 1.20 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.80 | 0.58 | 0.17 | -0.08 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 10 | 47 | 0.64 | 0.22 | 0.12 | -0.06 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 912 | 1.20 | 0.01 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 919 | 2.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 182 | 3.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.63 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 9/11/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 10 | 22 | 1.13 | -0.10 | 0.07 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 22.50 | 0.60 | 0.95 | 0.78 | 0.75 | -0.15 | -16.67% | 0.03 | 1 | 101 | 0.75 | -0.42 | 0.17 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 25.00 | 1.90 | 2.80 | 2.35 | 2.20 | -2.39 | -52.07% | 0.09 | 2 | 13 | 1.18 | -0.78 | 0.12 | -0.06 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 30.00 | 6.40 | 8.60 | 7.50 | 8.26 | 0.00 | 0.00% | 0.25 | 0 | 21 | 2.91 | -0.99 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 35.00 | 10.90 | 13.30 | 12.10 | 14.45 | 0.00 | 0.00% | 0.35 | 0 | 9 | 3.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:59 PM EST |
| 40.00 | 15.70 | 18.30 | 17.00 | % | 0.42 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 45.00 | 20.60 | 23.60 | 22.10 | % | 0.49 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 50.00 | 25.60 | 28.60 | 27.10 | % | 0.54 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST |