Options Chain for ARTERIS INC COM (AIP) - $30.87 as of 7/28/2026 5:33:50 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 | 9.90 | 13.80 | 11.85 | % | 0.68 | 0 | 0 | 2.97 | 0.97 | 0.01 | -0.02 | 7/28/2026 4:00:01 PM EST | |||
| 20.00 | 7.50 | 11.40 | 9.45 | % | 0.47 | 0 | 0 | 2.43 | 0.92 | 0.02 | -0.03 | 7/28/2026 4:00:01 PM EST | |||
| 22.50 | 5.40 | 8.70 | 7.05 | 12.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.86 | 0.84 | 0.03 | -0.05 | 7/21/2026 | 7/28/2026 4:00:01 PM EST |
| 25.00 | 4.00 | 6.80 | 5.40 | 9.92 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.99 | 0.74 | 0.04 | -0.06 | 7/7/2026 | 7/28/2026 4:00:01 PM EST |
| 30.00 | 2.00 | 3.70 | 2.85 | 2.85 | -0.65 | -18.58% | 0.10 | 7 | 25 | 1.10 | 0.51 | 0.05 | -0.07 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 35.00 | 0.90 | 1.80 | 1.35 | 1.30 | -0.51 | -28.18% | 0.04 | 10 | 65 | 1.09 | 0.31 | 0.04 | -0.06 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 40.00 | 0.35 | 1.80 | 1.08 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 144 | 1.29 | 0.17 | 0.03 | -0.05 | 7/27/2026 | 7/28/2026 4:00:01 PM EST |
| 45.00 | 0.25 | 0.65 | 0.45 | 0.40 | -0.10 | -20.00% | 0.01 | 14 | 105 | 1.24 | 0.10 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.20 | -0.10 | -33.34% | 0.02 | 10 | 94 | 1.57 | 0.05 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.18 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 7/28/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.55 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 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 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.64 | -0.03 | 0.01 | -0.02 | 7/28/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.56 | -0.08 | 0.02 | -0.03 | 7/28/2026 4:00:01 PM EST | |||
| 22.50 | 0.05 | 1.25 | 0.65 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.97 | -0.16 | 0.03 | -0.05 | 7/24/2026 | 7/28/2026 4:00:01 PM EST |
| 25.00 | 0.80 | 1.95 | 1.38 | 2.00 | +0.65 | +48.15% | 0.06 | 3 | 105 | 1.07 | -0.26 | 0.04 | -0.06 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 30.00 | 2.50 | 4.70 | 3.60 | 3.80 | 0.00 | 0.00% | 0.12 | 7 | 70 | 1.22 | -0.49 | 0.05 | -0.07 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 35.00 | 6.00 | 8.80 | 7.40 | 7.27 | +2.23 | +44.25% | 0.21 | 12 | 273 | 1.63 | -0.69 | 0.04 | -0.06 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 40.00 | 9.80 | 13.20 | 11.50 | 7.90 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.80 | -0.83 | 0.03 | -0.05 | 7/21/2026 | 7/28/2026 4:00:01 PM EST |
| 45.00 | 15.00 | 17.90 | 16.45 | 8.87 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.98 | -0.90 | 0.02 | -0.03 | 7/2/2026 | 7/28/2026 4:00:01 PM EST |
| 50.00 | 19.80 | 22.90 | 21.35 | 12.67 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.23 | -0.95 | 0.01 | -0.02 | 7/2/2026 | 7/28/2026 4:00:01 PM EST |
| 55.00 | 24.50 | 27.90 | 26.20 | 12.50 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.45 | -0.98 | 0.01 | -0.01 | 7/1/2026 | 7/28/2026 4:00:01 PM EST |
| 60.00 | 29.60 | 32.90 | 31.25 | % | 0.52 | 0 | 0 | 2.64 | -0.99 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 65.00 | 34.20 | 37.90 | 36.05 | % | 0.55 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 70.00 | 39.60 | 42.90 | 41.25 | % | 0.59 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST |