Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7077103356


AIP Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AIP Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AIP Jan 15, 2027 Exp. - Max Pain @ $5.00

Puts
Calls


AIP Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C2.45-25.76%5607-21AIP270115C00070000
65.00 C00%0AIP270115C00065000
60.00 C2.67-46.60%71807-28AIP270115C00060000
55.00 C3.30-2.94%1027707-17AIP270115C00055000
50.00 C2.35-44.05%204507-28AIP270115C00050000
45.00 C3.84+6.67%718307-28AIP270115C00045000
40.00 C6.00-7.69%37107-20AIP270115C00040000
35.00 C5.00-14.97%23007-28AIP270115C00035000
30.00 C7.40-31.48%118007-27AIP270115C00030000
25.00 C9.70-16.74%126207-27AIP270115C00025000
22.50 C23.00+13.30%11106-16AIP270115C00022500
20.00 C12.99-10.17%119307-27AIP270115C00020000
17.50 C16.22-16.52%22012007-07AIP270115C00017500
15.00 C18.68-32.56%23807-07AIP270115C00015000
12.50 C13.00+62.50%12504-22AIP270115C00012500
10.00 C25.44-9.14%10115406-08AIP270115C00010000
7.50 C00%0AIP270115C00007500
5.00 C27.45+139.74%10010105-12AIP270115C00005000
2.50 C31.24+163.85%1306-09AIP270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0AIP270115P00070000
65.00 P00%0AIP270115P00065000
60.00 P29.83+49.15%1207-15AIP270115P00060000
55.00 P00%0AIP270115P00055000
50.00 P20.700%4407-23AIP270115P00050000
45.00 P00%0AIP270115P00045000
40.00 P13.60+33.60%11207-07AIP270115P00040000
35.00 P9.800%1107-07AIP270115P00035000
30.00 P7.50+4.46%91407-27AIP270115P00030000
25.00 P4.70+9.30%52707-20AIP270115P00025000
22.50 P3.30+6.45%101307-21AIP270115P00022500
20.00 P1.37-18.45%11207-01AIP270115P00020000
17.50 P1.88-61.94%1105-13AIP270115P00017500
15.00 P00%0AIP270115P00015000
12.50 P2.35-36.14%1212-23AIP270115P00012500
10.00 P2.620.00%1109-23AIP270115P00010000
7.50 P00%0AIP270115P00007500
5.00 P00%0AIP270115P00005000
2.50 P00%0AIP270115P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC