Options Chain for ARTERIS INC COM (AIP) - $12.95 as of 10/8/2025 3:42:21 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 | 9.80 | 11.30 | 10.55 | 4.70 | 0.00 | 0.00% | 4.22 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 8.20 | 8.60 | 8.40 | 5.56 | 0.00 | 0.00% | 1.68 | 0 | 6 | 4.57 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:58:51 PM EST |
| 7.50 | 5.80 | 6.00 | 5.90 | 6.60 | 0.00 | 0.00% | 0.79 | 0 | 641 | 2.48 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 10.00 | 3.40 | 3.50 | 3.45 | 3.10 | -0.90 | -22.50% | 0.35 | 3 | 985 | 1.40 | 0.96 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 1.35 | 1.50 | 1.43 | 1.15 | +0.15 | +15.00% | 0.11 | 719 | 735 | 1.04 | 0.65 | 0.17 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.07 | +23.34% | 0.03 | 614 | 936 | 1.12 | 0.24 | 0.14 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 162 | 1.24 | 0.05 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 393 | 2.65 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 | 10/8/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 25 | 328 | 1.11 | -0.04 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 12.50 | 0.40 | 0.55 | 0.48 | 0.60 | -0.10 | -14.29% | 0.04 | 3 | 169 | 1.03 | -0.35 | 0.17 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 15.00 | 1.90 | 2.05 | 1.98 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.03 | -0.76 | 0.14 | -0.04 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 17.50 | 4.10 | 4.30 | 4.20 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.43 | -0.95 | 0.05 | -0.01 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 20.00 | 6.50 | 6.80 | 6.65 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.88 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 22.50 | 9.00 | 9.30 | 9.15 | 9.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 25.00 | 11.50 | 11.80 | 11.65 | 11.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 30.00 | 15.40 | 18.20 | 16.80 | % | 0.56 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |