Dark

Check out our Level2View

AIP
Arteris, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:55 PM EDT

26.95USD-6.844%(-1.98)693,797

23.15Bid 31.01Ask 7.86Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

31.84USD+5.221%(+1.58)0

After-hours

Jul 29, 2026 4:30:30 PM EDT

28.80USD+6.865%(+1.85)650

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
260	385	100	376

AIP Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

AIP Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AIP Oct 16, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

AIP Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.55	-26.67%	1	6	07-21	AIP261016C00070000
65.00 C	0	0%	0			AIP261016C00065000
60.00 C	1.50	+7.14%	1	29	07-14	AIP261016C00060000
55.00 C	3.14	-34.58%	3	56	07-06	AIP261016C00055000
50.00 C	3.50	-60.67%	2	51	07-02	AIP261016C00050000
45.00 C	3.00	+3.45%	4	78	07-22	AIP261016C00045000
40.00 C	4.38	-2.67%	1	55	07-22	AIP261016C00040000
35.00 C	5.75	+10.58%	1	88	07-22	AIP261016C00035000
30.00 C	6.52	-16.41%	6	22	07-20	AIP261016C00030000
25.00 C	19.50	+30.70%	1	7	06-25	AIP261016C00025000
22.50 C	0	0%	0			AIP261016C00022500
20.00 C	14.90	+23.14%	4	6	05-18	AIP261016C00020000
17.50 C	11.20	+330.77%	2	4	04-24	AIP261016C00017500
15.00 C	19.24	+243.57%	1	5	05-15	AIP261016C00015000
12.50 C	0	0%	0			AIP261016C00012500
10.00 C	0	0%	0			AIP261016C00010000
7.50 C	0	0%	0			AIP261016C00007500
5.00 C	0	0%	0			AIP261016C00005000
2.50 C	35.67	+6.48%	7	238	06-03	AIP261016C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			AIP261016P00070000
65.00 P	0	0%	0			AIP261016P00065000
60.00 P	20.40	0%	3	3	06-22	AIP261016P00060000
55.00 P	24.08	+20.10%	1	34	07-15	AIP261016P00055000
50.00 P	20.00	+59.11%	10	11	07-07	AIP261016P00050000
45.00 P	16.28	+25.23%	1	2	07-08	AIP261016P00045000
40.00 P	11.48	-7.42%	13	17	07-15	AIP261016P00040000
35.00 P	8.49	+6.13%	10	21	07-27	AIP261016P00035000
30.00 P	5.95	+14.42%	1	12	07-28	AIP261016P00030000
25.00 P	2.80	+14.29%	205	229	07-15	AIP261016P00025000
22.50 P	1.75	0%	1	1	07-07	AIP261016P00022500
20.00 P	1.40	-58.82%	3	3	06-12	AIP261016P00020000
17.50 P	4.10	0%	3	3	03-24	AIP261016P00017500
15.00 P	2.85	-10.94%	1	2	03-31	AIP261016P00015000
12.50 P	2.40	0%	1	1	03-09	AIP261016P00012500
10.00 P	1.10	+22.22%	1	6	03-30	AIP261016P00010000
7.50 P	0	0%	0			AIP261016P00007500
5.00 P	0.04	-20.00%	1	131	07-10	AIP261016P00005000
2.50 P	0	0%	0			AIP261016P00002500

Share