Breaking News

Arteris Inc (AIP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

30.26 -3.07 -9.21%

25/07 - Closed. Currency in USD

Pre Market

30.63

+0.37

+1.22%

16:06:36 - Real-time Data

Type: Equity

Market: United States

Volume: 475,534
Bid/Ask: 0.00 / 0.00
Day's Range: 30.17 - 33.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Arteris Option Chain

Get free option data for AIP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Arteris options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 24, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.5	15.3	0	17.50	0	0%	0	0.95	0
AIP Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|17.50C Delta0.9159 Imp Vol1.7985 Bid12.5 Gamma0.0101 Theoretical13.9 Ask15.3 Theta-0.0435 Intrinsic Value12.76 Volume0 Vega0.0131 Time Value-12.76 Open Interest0 Rho0.0109 Delta / Theta-21.0716 AIP Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|17.50P Delta-0.0669 Imp Vol1.5859 Bid0 Gamma0.0096 Theoretical0.48 Ask0.95 Theta-0.0309 Intrinsic Value-12.76 Volume0 Vega0.011 Time Value12.76 Open Interest0 Rho-0.0018 Delta / Theta2.1643
0	0%	10.7	13.1	0	20.00	0	0%	0.15	0.7	0
AIP Call 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|20.00C Delta0.8697 Imp Vol1.7549 Bid10.7 Gamma0.0142 Theoretical11.9 Ask13.1 Theta-0.0578 Intrinsic Value10.26 Volume0 Vega0.018 Time Value-10.26 Open Interest0 Rho0.0113 Delta / Theta-15.0562 AIP Put 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|20.00P Delta-0.0777 Imp Vol1.2382 Bid0.15 Gamma0.0138 Theoretical0.43 Ask0.7 Theta-0.027 Intrinsic Value-10.26 Volume0 Vega0.0123 Time Value10.26 Open Interest0 Rho-0.002 Delta / Theta2.8763
0	0%	8.5	10.7	0	22.50	0.67	0%	0.4	0.75	24
AIP Call 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|22.50C Delta0.8304 Imp Vol1.5013 Bid8.5 Gamma0.0198 Theoretical9.6 Ask10.7 Theta-0.059 Intrinsic Value7.76 Volume0 Vega0.0214 Time Value-7.76 Open Interest2 Rho0.0121 Delta / Theta-14.0688 AIP Put 22.50 Exp: Aug 21, 2026 Last: 0.67 Chg.: 0% SymbolAIP\|20260821\|22.50P Delta-0.1147 Imp Vol1.0635 Bid0.4 Gamma0.0215 Theoretical0.58 Ask0.75 Theta-0.0308 Intrinsic Value-7.76 Volume24 Vega0.0164 Time Value8.43 Open Interest10 Rho-0.0029 Delta / Theta3.72
					30.26	Price @ Jul 24, 2026 20:15 GMT
3.13	0%	1.9	2.5	0	35.00	0	0%	4.3	6.6	0
AIP Call 35.00 Exp: Aug 21, 2026 Last: 3.13 Chg.: 0% SymbolAIP\|20260821\|35.00C Delta0.3918 Imp Vol1.1054 Bid1.9 Gamma0.041 Theoretical2.2 Ask2.5 Theta-0.0653 Intrinsic Value-4.74 Volume0 Vega0.0326 Time Value7.87 Open Interest65 Rho0.0075 Delta / Theta-6.0015 AIP Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|35.00P Delta-0.6957 Imp Vol0.7723 Bid4.3 Gamma0.0538 Theoretical5.45 Ask6.6 Theta-0.0388 Intrinsic Value4.74 Volume0 Vega0.0296 Time Value-4.74 Open Interest273 Rho-0.016 Delta / Theta17.9247
1.18	-37.89%	0.9	1.45	139	40.00	0	0%	8.4	10.7	0
AIP Call 40.00 Exp: Aug 21, 2026 Last: 1.18 Chg.: -37.89% SymbolAIP\|20260821\|40.00C Delta0.2399 Imp Vol1.1731 Bid0.9 Gamma0.0322 Theoretical1.18 Ask1.45 Theta-0.0562 Intrinsic Value-9.74 Volume139 Vega0.0256 Time Value10.92 Open Interest126 Rho0.0045 Delta / Theta-4.2703 AIP Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|40.00P Delta-0.91 Imp Vol0.6829 Bid8.4 Gamma0.0288 Theoretical9.55 Ask10.7 Theta-0.0146 Intrinsic Value9.74 Volume0 Vega0.0137 Time Value-9.74 Open Interest34 Rho-0.0159 Delta / Theta62.3325
0.6	-42.86%	0.2	0.95	8	45.00	0	0%	12.8	15.3	0
AIP Call 45.00 Exp: Aug 21, 2026 Last: 0.6 Chg.: -42.86% SymbolAIP\|20260821\|45.00C Delta0.1361 Imp Vol1.1549 Bid0.2 Gamma0.023 Theoretical0.58 Ask0.95 Theta-0.0388 Intrinsic Value-14.74 Volume8 Vega0.018 Time Value15.34 Open Interest113 Rho0.0026 Delta / Theta-3.5095 AIP Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolAIP\|20260821\|45.00P Delta-0.9842 Imp Vol0.6848 Bid12.8 Gamma0.0071 Theoretical14.39 Ask15.3 Theta-0.0029 Intrinsic Value14.74 Volume0 Vega0.0031 Time Value-14.74 Open Interest6 Rho-0.007 Delta / Theta333.961

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

AIP Comments

Write your thoughts about Arteris Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,314.90	+33.89	+0.54%
Nikkei 225	65,038.00	+426.85	+0.66%
Shanghai	3,858.25	+44.05	+1.15%
US 500	7,486.4	+74.4	+1.00%
US Tech 100	28,575.3	+447.0	+1.59%
DAX	25,514.41	+422.72	+1.68%
Dollar Index	101.135	-0.167	-0.16%

Crude Oil WTI	83.28	-6.03	-6.75%
Brent Oil	85.73	-5.95	-6.49%
Natural Gas	2.790	-0.098	-3.39%
Gold	4,102.35	+31.55	+0.78%
Silver	59.475	+0.569	+0.97%
US Soybeans	1,218.88	-33.13	-2.65%
Copper	6.3908	+0.0333	+0.52%

Philippines 2Y	6.575	+0.015	+0.23%
Philippines 10Y	7.580	-0.016	-0.21%
Philippines 20Y	7.606	+0.061	+0.81%
U.S. 2Y	4.309	-0.022	-0.51%
U.S. 10Y	4.637	-0.042	-0.90%
U.S. 30Y	5.123	-0.039	-0.76%
Germany 10Y	3.1313	-0.0421	-1.33%

Alphabet C	319.09	+0.75	+0.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.66	+1.18	+1.47%
Booking	177.46	+4.63	+2.68%
Apple	333.02	+11.36	+3.53%
Alibaba ADR	112.14	-1.92	-1.68%
Tesla	313.03	-6.66	-2.08%

Recent Quotes

Name	Price	Chg.	Chg. %
AIP	30.26	-3.07	-9.21%
MTF Sal Short TA-.	2,378	+6	+0.25%
Avantis Emerging .	64.96	-0.70	-1.07%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.900	+1.20%	11.48M
Atlas Consolidated Mining	12.740	+4.43%	8.76M
BDO Unibank	125.20	+1.79%	3.74M
Manila Water	34.500	0.00%	3.49M
Metropolitan Bank	66.60	+0.60%	1.36M
International Container	979.000	+1.03%	1.34M
Bank of the Philippine Islands	102.00	-0.49%	983.77K

Name	Last	Chg. %	Vol.
Atok Big Wedge	1.780	+9.20%	24.00K
Central Azucarera de Tarlac	9.960	+7.56%	7.70K
GMA Holdings	4.500	+7.14%	6.00K
First Gen	20.50	+6.77%	1.92M
Harbor Star Shipping	1.140	+6.54%	2.88M
Monde Nissin	7.09	+5.51%	3.83M
Integrated Micro-Electronics	6.630	+5.41%	3.73M

Name	Last	Chg. %	Vol.
Manila Bulletin	0.191	-8.61%	70.00K
Concepcion Industrial	11.560	-8.25%	594.80K
Boulevard	0.0340	-8.11%	9.20M
Oriental Petrol	0.0130	-7.14%	2.00M
Xurpas	0.233	-6.80%	1.08M
Filinvest Development	3.700	-5.13%	333.00K
Bright Kindle	0.495	-4.81%	169.00K