AIP · Arteris, Inc.

Track AIP — free

$28.32 +0.73 (+2.65%) At close · Aug 14

Market Cap

$1.39B

49.15M

Options Chain

Underlying $28.32 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 26 contracts · mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 6 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Oct 16 62d Jan 15 153d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	-0.065	281.8%	—	0
Call · $17.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17.5 Snapshot session Unknown Last — Breakeven — Implied vol 281.8% Delta -0.065 ≈6% ITM Gamma 0.012 Theta -0.107 Vega 0.005 Open interest 0 Model this put
1	1	177.4%	0.952	$10.91		$0.55	-0.083	218.7%	10	10
Call · $20 In the money Snapshot session Aug 7, 2026 Last $10.91 Breakeven $30.91 Implied vol 177.4% Delta 0.952 ≈95% ITM Gamma 0.015 Theta -0.056 Vega 0.003 Open interest 1 Model this call Put · $20 Snapshot session Jul 29, 2026 Last $0.55 Breakeven $19.45 Implied vol 218.7% Delta -0.083 ≈8% ITM Gamma 0.019 Theta -0.1 Vega 0.005 Open interest 10 Model this put
3	1	—	—	$9.60		$0.12	-0.101	154.7%	25	21
Call · $22.5 In the money Snapshot session Aug 4, 2026 Last $9.60 Breakeven $32.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $22.5 Snapshot session Aug 11, 2026 Last $0.12 Breakeven $22.38 Implied vol 154.7% Delta -0.101 ≈10% ITM Gamma 0.031 Theta -0.083 Vega 0.006 Open interest 21 Model this put
21	1	—	—	$7.45		$0.25	-0.193	128.3%	5	102
Call · $25 In the money Snapshot session Aug 4, 2026 Last $7.45 Breakeven $32.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 Model this call Put · $25 Snapshot session Aug 12, 2026 Last $0.25 Breakeven $24.75 Implied vol 128.3% Delta -0.193 ≈19% ITM Gamma 0.059 Theta -0.107 Vega 0.009 Open interest 102 Model this put
Underlying $28.32
81	22	59.1%	0.256	$0.60		$2.73	-0.649	92%	4	93
Call · $30 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $30.60 Implied vol 59.1% Delta 0.256 ≈26% ITM Gamma 0.15 Theta -0.059 Vega 0.013 Open interest 81 Model this call Put · $30 In the money Snapshot session Aug 14, 2026 Last $2.73 Breakeven $27.27 Implied vol 92% Delta -0.649 ≈65% ITM Gamma 0.111 Theta -0.102 Vega 0.013 Open interest 93 Model this put
486	14	118.2%	0.101	$0.10		$6.95	-0.869	133.1%	42	207
Call · $35 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $35.10 Implied vol 118.2% Delta 0.101 ≈10% ITM Gamma 0.041 Theta -0.063 Vega 0.007 Open interest 486 Model this call Put · $35 In the money Snapshot session Aug 13, 2026 Last $6.95 Breakeven $28.05 Implied vol 133.1% Delta -0.869 ≈87% ITM Gamma 0.044 Theta -0.084 Vega 0.007 Open interest 207 Model this put
152	2	165.8%	0.069	$0.11		$11.65	-0.911	182.6%	1	28
Call · $40 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $40.11 Implied vol 165.8% Delta 0.069 ≈7% ITM Gamma 0.022 Theta -0.067 Vega 0.004 Open interest 152 Model this call Put · $40 In the money Snapshot session Aug 13, 2026 Last $11.65 Breakeven $28.35 Implied vol 182.6% Delta -0.911 ≈91% ITM Gamma 0.024 Theta -0.087 Vega 0.008 Open interest 28 Model this put
72	1	239.4%	0.089	$0.05		$16.43	-0.905	244.9%	1	1
Call · $45 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $45.05 Implied vol 239.4% Delta 0.089 ≈9% ITM Gamma 0.018 Theta -0.118 Vega 0.005 Open interest 72 Model this call Put · $45 In the money Snapshot session Aug 12, 2026 Last $16.43 Breakeven $28.57 Implied vol 244.9% Delta -0.905 ≈91% ITM Gamma 0.019 Theta -0.123 Vega 0.008 Open interest 1 Model this put
95	1	255%	0.061	$0.11		$10.22	-0.924	272.7%	1	5
Call · $50 Snapshot session Aug 11, 2026 Last $0.11 Breakeven $50.11 Implied vol 255% Delta 0.061 ≈6% ITM Gamma 0.013 Theta -0.092 Vega 0.005 Open interest 95 Model this call Put · $50 In the money Snapshot session Jul 1, 2026 Last $10.22 Breakeven $39.78 Implied vol 272.7% Delta -0.924 ≈92% ITM Gamma 0.014 Theta -0.115 Vega 0.005 Open interest 5 Model this put
19	5	327.3%	0.088	$0.42		$24.89	-0.93	305.7%	3	3
Call · $55 Snapshot session Jul 23, 2026 Last $0.42 Breakeven $55.42 Implied vol 327.3% Delta 0.088 ≈9% ITM Gamma 0.013 Theta -0.158 Vega 0.005 Open interest 19 Model this call Put · $55 In the money Snapshot session Aug 7, 2026 Last $24.89 Breakeven $30.11 Implied vol 305.7% Delta -0.93 ≈93% ITM Gamma 0.012 Theta -0.12 Vega 0.005 Open interest 3 Model this put
20	20	370.5%	0.093	$0.27		—	-0.971	281.6%	—	0
Call · $60 Snapshot session Aug 4, 2026 Last $0.27 Breakeven $60.27 Implied vol 370.5% Delta 0.093 ≈9% ITM Gamma 0.012 Theta -0.186 Vega 0.005 Open interest 20 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 281.6% Delta -0.971 ≈97% ITM Gamma 0.007 Theta -0.053 Vega 0.003 Open interest 0 Model this put
21	2	328.5%	0.04	$0.05		—	-0.91	400.2%	—	0
Call · $65 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $65.05 Implied vol 328.5% Delta 0.04 ≈4% ITM Gamma 0.007 Theta -0.086 Vega 0.003 Open interest 21 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 400.2% Delta -0.91 ≈91% ITM Gamma 0.011 Theta -0.191 Vega 0.006 Open interest 0 Model this put
0	—	417.2%	0.081	—		—	-0.914	425.1%	—	0
Call · $70 Snapshot session Unknown Last — Breakeven — Implied vol 417.2% Delta 0.081 ≈8% ITM Gamma 0.01 Theta -0.188 Vega 0.006 Open interest 0 Model this call Put · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 425.1% Delta -0.914 ≈91% ITM Gamma 0.01 Theta -0.195 Vega 0.006 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 1, 2026–Aug 14, 2026; 6 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1667011 CUSIP 04302A104 13F (30d) 203 filings 201 filers Visit website Investor relations