Options Chain for ARTERIS INC COM (AIP) - $10.12 as of 8/13/2025 8:22:20 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 | 6.70 | 8.80 | 7.75 | 7.80 | 0.00 | 0.00% | 3.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 5.00 | 4.40 | 6.30 | 5.35 | 7.90 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 7.50 | 2.55 | 2.70 | 2.63 | 1.62 | 0.00 | 0.00% | 0.35 | 0 | 370 | 5.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.07 | +28.00% | 0.03 | 270 | 783 | 1.34 | 0.51 | 0.38 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 616 | 2.13 | 0.04 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,600 | 3.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 4.19 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.18 | -47.37% | 0.02 | 10 | 951 | 0.48 | -0.49 | 0.38 | -0.07 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 12.50 | 2.35 | 2.45 | 2.40 | 2.20 | -0.65 | -22.81% | 0.19 | 136 | 269 | 0.00 | -0.96 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 15.00 | 4.80 | 6.50 | 5.65 | 5.40 | 0.00 | 0.00% | 0.38 | 0 | 27 | 9.61 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 17.50 | 7.20 | 9.20 | 8.20 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 20.00 | 9.70 | 11.60 | 10.65 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 22.50 | 12.20 | 14.20 | 13.20 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 25.00 | 14.70 | 16.70 | 15.70 | % | 0.63 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 30.00 | 18.70 | 21.90 | 20.30 | % | 0.68 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |