Options Chain for ARTERIS INC COM (AIP) - $16.74 as of 1/23/2026 5:32:33 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 | 13.20 | 15.80 | 14.50 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 5.00 | 10.80 | 13.00 | 11.90 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.50 | 8.20 | 10.70 | 9.45 | % | 1.26 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 10.00 | 5.60 | 8.40 | 7.00 | % | 0.70 | 0 | 0 | 3.23 | 0.99 | 0.01 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 12.50 | 3.10 | 5.20 | 4.15 | % | 0.33 | 0 | 0 | 1.71 | 0.92 | 0.04 | -0.02 | 1/23/2026 4:00:02 PM EST | |||
| 15.00 | 1.10 | 3.60 | 2.35 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.57 | 0.73 | 0.09 | -0.03 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 17.50 | 0.20 | 2.10 | 1.15 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 139 | 0.81 | 0.46 | 0.11 | -0.03 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.88 | 0.24 | 0.09 | -0.02 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.90 | 0.11 | 0.05 | -0.01 | 1/7/2026 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.39 | 0.04 | 0.03 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.58 | 0.01 | 0.00 | 0.00 | 1/23/2026 4:00:02 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 1/23/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.48 | +0.10 | +26.32% | 0.03 | 1 | 4 | 1.35 | -0.08 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 0.50 | 0.90 | 0.70 | 0.62 | -0.04 | -6.07% | 0.05 | 15 | 177 | 0.80 | -0.27 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 17.50 | 0.85 | 2.85 | 1.85 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.33 | -0.54 | 0.11 | -0.03 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 20.00 | 2.95 | 5.00 | 3.98 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.58 | -0.76 | 0.09 | -0.02 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 22.50 | 5.00 | 6.90 | 5.95 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.54 | -0.89 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 25.00 | 7.10 | 9.50 | 8.30 | % | 0.33 | 0 | 0 | 1.88 | -0.96 | 0.03 | -0.01 | 1/23/2026 4:00:02 PM EST | |||
| 30.00 | 12.10 | 14.30 | 13.20 | % | 0.44 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST |