Breaking News

Arteris Inc (AIP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

18.76 -1.16 -5.82%

17/10 - Closed. Currency in USD

After Hours

18.78

+0.02

+0.11%

7:43:42 - Real-time Data

Type: Equity

Market: United States

Volume: 689,988
Bid/Ask: 0.00 / 0.00
Day's Range: 18.52 - 19.73

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

Oct 16, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.7	8.5	0	12.50	0	0%	0	0.75	0
AIP Call 12.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIP\|20261120\|12.50C Delta0.8635 Imp Vol1.547 Bid5.7 Gamma0.0243 Theoretical7.1 Ask8.5 Theta-0.0291 Intrinsic Value6.26 Volume0 Vega0.0127 Time Value-6.26 Open Interest0 Rho0.0087 Delta / Theta-29.678 AIP Put 12.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIP\|20261120\|12.50P Delta-0.0976 Imp Vol1.1922 Bid0 Gamma0.0249 Theoretical0.38 Ask0.75 Theta-0.0168 Intrinsic Value-6.26 Volume0 Vega0.01 Time Value6.26 Open Interest1 Rho-0.0019 Delta / Theta5.7941
0	0%	4.1	5.9	0	15.00	0.6	0%	0.35	0.8	37
AIP Call 15.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIP\|20261120\|15.00C Delta0.7794 Imp Vol1.2914 Bid4.1 Gamma0.0395 Theoretical5 Ask5.9 Theta-0.0328 Intrinsic Value3.76 Volume0 Vega0.0172 Time Value-3.76 Open Interest0 Rho0.0092 Delta / Theta-23.7277 AIP Put 15.00 Exp: Nov 20, 2026 Last: 0.6 Chg.: 0% SymbolAIP\|20261120\|15.00P Delta-0.1737 Imp Vol0.9227 Bid0.35 Gamma0.0479 Theoretical0.58 Ask0.8 Theta-0.0193 Intrinsic Value-3.76 Volume37 Vega0.0149 Time Value4.36 Open Interest1 Rho-0.0033 Delta / Theta9.0121
3.1	0%	2.3	3.7	0	17.50	1.35	0%	1.2	1.95	2
AIP Call 17.50 Exp: Nov 20, 2026 Last: 3.1 Chg.: 0% SymbolAIP\|20261120\|17.50C Delta0.6524 Imp Vol1.0195 Bid2.3 Gamma0.0624 Theoretical3 Ask3.7 Theta-0.0323 Intrinsic Value1.26 Volume0 Vega0.0215 Time Value1.84 Open Interest3 Rho0.0089 Delta / Theta-20.2094 AIP Put 17.50 Exp: Nov 20, 2026 Last: 1.35 Chg.: 0% SymbolAIP\|20261120\|17.50P Delta-0.3471 Imp Vol0.9767 Bid1.2 Gamma0.0652 Theoretical1.57 Ask1.95 Theta-0.0292 Intrinsic Value-1.26 Volume2 Vega0.0215 Time Value2.61 Open Interest6 Rho-0.0068 Delta / Theta11.8995
					18.76	Price @ Oct 16, 2026 20:14 GMT
1.72	0%	1.4	1.8	1	20.00	0	0%	2.45	2.95	0
AIP Call 20.00 Exp: Nov 20, 2026 Last: 1.72 Chg.: 0% SymbolAIP\|20261120\|20.00C Delta0.4692 Imp Vol0.8932 Bid1.4 Gamma0.0766 Theoretical1.6 Ask1.8 Theta-0.0303 Intrinsic Value-1.24 Volume1 Vega0.0231 Time Value2.96 Open Interest2 Rho0.0069 Delta / Theta-15.4912 AIP Put 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIP\|20261120\|20.00P Delta-0.5369 Imp Vol0.8667 Bid2.45 Gamma0.0792 Theoretical2.7 Ask2.95 Theta-0.0274 Intrinsic Value1.24 Volume0 Vega0.0231 Time Value-1.24 Open Interest121 Rho-0.0102 Delta / Theta19.5845
0.82	-6.82%	0.75	1	8	22.50	0	0%	3.3	4.8	0
AIP Call 22.50 Exp: Nov 20, 2026 Last: 0.82 Chg.: -6.82% SymbolAIP\|20261120\|22.50C Delta0.3052 Imp Vol0.8862 Bid0.75 Gamma0.068 Theoretical0.88 Ask1 Theta-0.0263 Intrinsic Value-3.74 Volume8 Vega0.0204 Time Value4.56 Open Interest31 Rho0.0047 Delta / Theta-11.5993 AIP Put 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIP\|20261120\|22.50P Delta-0.7994 Imp Vol0.6257 Bid3.3 Gamma0.0784 Theoretical4.05 Ask4.8 Theta-0.0131 Intrinsic Value3.74 Volume0 Vega0.0162 Time Value-3.74 Open Interest56 Rho-0.0124 Delta / Theta61.0262
0.45	-33.82%	0.35	0.7	48	25.00	0	0%	5.1	6.9	0
AIP Call 25.00 Exp: Nov 20, 2026 Last: 0.45 Chg.: -33.82% SymbolAIP\|20261120\|25.00C Delta0.1992 Imp Vol0.9249 Bid0.35 Gamma0.052 Theoretical0.53 Ask0.7 Theta-0.0218 Intrinsic Value-6.24 Volume48 Vega0.0162 Time Value6.69 Open Interest47 Rho0.0031 Delta / Theta-9.1389 AIP Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIP\|20261120\|25.00P Delta-0.9745 Imp Vol0.5111 Bid5.1 Gamma0.0209 Theoretical6.24 Ask6.9 Theta-0.0017 Intrinsic Value6.24 Volume0 Vega0.0032 Time Value-6.24 Open Interest40 Rho-0.0052 Delta / Theta558.1334

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:

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 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	5,782.70	+119.53	+2.11%
Nikkei 225	65,324.29	+898.34	+1.39%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX	25,622.61	+239.99	+0.95%
Dollar Index	101.595	-0.065	-0.06%

Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Gold	4,186.70	+16.60	+0.40%
Silver	57.140	-0.020	-0.04%
US Soybeans	1,260.50	-2.50	-0.20%
Copper	6.5600	+0.0100	+0.08%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.736	-0.015	-0.32%
U.S. 10Y	5.098	+0.011	+0.22%
U.S. 30Y	5.437	+0.009	+0.17%
Germany 10Y	3.4109	+0.0034	+0.10%

Alphabet C	336.91	-8.00	-2.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.59	+1.31	+1.61%
Booking	163.45	-2.35	-1.42%
Apple	343.46	+1.46	+0.43%
Alibaba ADR	109.11	-2.02	-1.82%
Tesla	354.72	-7.72	-2.13%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AIP	18.76	-1.16	-5.82%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.31M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
Philippine A	0.106	-7.02%	80.00K
PH Resorts	0.325	-5.80%	30.40M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Chelsea	1.030	-4.63%	657.00K