Options Chain for ARTERIS INC COM (AIP) - $17.95 as of 11/3/2026 7:34:04 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 | 14.60 | 18.10 | 16.35 | % | 6.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 5.00 | 12.10 | 15.60 | 13.85 | % | 2.77 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 7.50 | 9.70 | 13.10 | 11.40 | % | 1.52 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 10.00 | 7.50 | 10.60 | 9.05 | % | 0.91 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 12.50 | 5.20 | 8.10 | 6.65 | % | 0.53 | 0 | 0 | 3.35 | 0.98 | 0.02 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 15.00 | 3.30 | 5.80 | 4.55 | % | 0.30 | 0 | 0 | 2.58 | 0.87 | 0.05 | -0.02 | 11/3/2026 3:59:58 PM EST | |||
| 17.50 | 2.00 | 2.50 | 2.25 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.04 | 0.65 | 0.09 | -0.04 | 10/27/2026 | 11/3/2026 3:59:58 PM EST |
| 20.00 | 0.75 | 1.55 | 1.15 | 1.20 | -0.05 | -4.00% | 0.06 | 2 | 56 | 1.05 | 0.42 | 0.09 | -0.05 | 11/3/2026 | 11/3/2026 3:59:58 PM EST |
| 22.50 | 0.45 | 0.65 | 0.55 | 0.55 | +0.05 | +10.00% | 0.02 | 1 | 60 | 1.07 | 0.23 | 0.07 | -0.04 | 11/3/2026 | 11/3/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 0.75 | 0.45 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.25 | 0.11 | 0.05 | -0.02 | 10/27/2026 | 11/3/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.87 | 0.02 | 0.01 | -0.01 | 11/2/2026 | 11/3/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/3/2026 3:59:58 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 | 11/3/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.37 | -0.02 | 0.02 | 0.00 | 9/24/2026 | 11/3/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.03 | -0.13 | 0.05 | -0.02 | 11/2/2026 | 11/3/2026 3:59:58 PM EST |
| 17.50 | 0.55 | 1.40 | 0.98 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.94 | -0.35 | 0.09 | -0.04 | 10/30/2026 | 11/3/2026 3:59:58 PM EST |
| 20.00 | 1.75 | 3.10 | 2.43 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 125 | 0.98 | -0.58 | 0.09 | -0.05 | 10/30/2026 | 11/3/2026 3:59:58 PM EST |
| 22.50 | 3.90 | 5.60 | 4.75 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 55 | 1.22 | -0.77 | 0.07 | -0.04 | 11/2/2026 | 11/3/2026 3:59:58 PM EST |
| 25.00 | 6.00 | 8.00 | 7.00 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 40 | 2.21 | -0.89 | 0.05 | -0.02 | 10/13/2026 | 11/3/2026 3:59:58 PM EST |
| 30.00 | 10.60 | 12.80 | 11.70 | 6.39 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.64 | -0.98 | 0.01 | -0.01 | 10/2/2026 | 11/3/2026 3:59:58 PM EST |
| 35.00 | 15.60 | 17.90 | 16.75 | % | 0.48 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:58 PM EST |