Options Chain for ARTERIS INC COM (AIP) - $33.32 as of 6/10/2026 7:15:23 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 | 29.70 | 33.00 | 31.35 | 33.52 | 0.00 | 0.00% | 12.54 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:47 PM EST |
| 5.00 | 27.20 | 30.50 | 28.85 | % | 5.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 7.50 | 24.00 | 28.00 | 26.00 | % | 3.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 10.00 | 22.20 | 25.40 | 23.80 | % | 2.38 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 12.50 | 19.90 | 23.00 | 21.45 | % | 1.72 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 15.00 | 17.40 | 20.50 | 18.95 | % | 1.26 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 17.50 | 14.80 | 18.10 | 16.45 | % | 0.94 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 20.00 | 12.40 | 15.60 | 14.00 | 12.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/10/2026 3:59:47 PM EST |
| 22.50 | 9.60 | 12.70 | 11.15 | 7.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.38 | 0.99 | 0.00 | -0.01 | 4/30/2026 | 6/10/2026 3:59:47 PM EST |
| 25.00 | 8.30 | 9.90 | 9.10 | 11.02 | 0.00 | 0.00% | 0.36 | 0 | 246 | 0.00 | 0.97 | 0.01 | -0.05 | 6/9/2026 | 6/10/2026 3:59:47 PM EST |
| 30.00 | 3.90 | 5.90 | 4.90 | 3.10 | -1.30 | -29.55% | 0.16 | 5 | 720 | 1.25 | 0.80 | 0.05 | -0.12 | 6/10/2026 | 6/10/2026 3:59:47 PM EST |
| 35.00 | 1.15 | 1.80 | 1.48 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 230 | 0.97 | 0.46 | 0.07 | -0.15 | 6/5/2026 | 6/10/2026 3:59:47 PM EST |
| 40.00 | 0.15 | 0.55 | 0.35 | 0.50 | -0.20 | -28.58% | 0.01 | 3 | 632 | 0.97 | 0.18 | 0.05 | -0.09 | 6/10/2026 | 6/10/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.19 | +0.03 | +18.75% | 0.01 | 1 | 95 | 1.56 | 0.05 | 0.02 | -0.04 | 6/10/2026 | 6/10/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.23 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 3:59:47 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 7.50 | 0.00 | 2.60 | 1.30 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 6.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/10/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:47 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.97 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 6/10/2026 3:59:47 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.39 | -0.03 | 0.01 | -0.05 | 6/5/2026 | 6/10/2026 3:59:47 PM EST |
| 30.00 | 0.45 | 1.05 | 0.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 279 | 1.14 | -0.20 | 0.05 | -0.12 | 6/9/2026 | 6/10/2026 3:59:47 PM EST |
| 35.00 | 2.50 | 3.30 | 2.90 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 189 | 1.14 | -0.54 | 0.07 | -0.15 | 6/3/2026 | 6/10/2026 3:59:47 PM EST |
| 40.00 | 5.30 | 7.70 | 6.50 | 4.61 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.73 | -0.82 | 0.05 | -0.09 | 6/4/2026 | 6/10/2026 3:59:47 PM EST |
| 45.00 | 9.80 | 12.20 | 11.00 | % | 0.24 | 0 | 0 | 1.93 | -0.95 | 0.02 | -0.04 | 6/10/2026 3:59:47 PM EST | |||
| 50.00 | 14.60 | 17.40 | 16.00 | % | 0.32 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.01 | 6/10/2026 3:59:47 PM EST |