Options Chain for ARTERIS INC COM (AIP) - $14.33 as of 3/10/2026 7:22:35 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 | 11.30 | 14.20 | 12.75 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 5.00 | 8.80 | 11.70 | 10.25 | % | 2.05 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 7.50 | 6.30 | 9.20 | 7.75 | % | 1.03 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 10.00 | 4.00 | 6.70 | 5.35 | % | 0.53 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 12.50 | 1.45 | 4.00 | 2.73 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 25 | 2.74 | 0.87 | 0.08 | -0.02 | 3/3/2026 | 3/10/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 2.10 | 1.18 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.07 | 0.56 | 0.14 | -0.05 | 3/6/2026 | 3/10/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.83 | 0.26 | 0.11 | -0.04 | 3/9/2026 | 3/10/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.03 | 0.09 | 0.05 | -0.02 | 3/4/2026 | 3/10/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.60 | 0.03 | 0.02 | -0.01 | 1/20/2026 | 3/10/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.98 | 0.01 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 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 | 3/10/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.44 | -0.13 | 0.08 | -0.02 | 2/26/2026 | 3/10/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 2.15 | 1.20 | 0.71 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.29 | -0.44 | 0.14 | -0.05 | 3/5/2026 | 3/10/2026 3:59:57 PM EST |
| 17.50 | 2.05 | 3.20 | 2.63 | 1.82 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.63 | -0.74 | 0.11 | -0.04 | 2/26/2026 | 3/10/2026 3:59:57 PM EST |
| 20.00 | 4.30 | 6.00 | 5.15 | 3.04 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.55 | -0.91 | 0.05 | -0.02 | 3/2/2026 | 3/10/2026 3:59:57 PM EST |
| 22.50 | 6.80 | 8.70 | 7.75 | % | 0.34 | 0 | 0 | 3.26 | -0.97 | 0.02 | -0.01 | 3/10/2026 3:59:57 PM EST | |||
| 25.00 | 9.30 | 11.20 | 10.25 | % | 0.41 | 0 | 0 | 3.67 | -0.99 | 0.01 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 30.00 | 14.30 | 16.20 | 15.25 | % | 0.51 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST | |||
| 35.00 | 19.20 | 21.20 | 20.20 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:57 PM EST |