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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
390	414	72	96

AIP Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AIP Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AIP Jan 21, 2028 Exp. - Max Pain @ $10.00

Puts

Calls

AIP Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	6.15	-23.13%	3	4	07-28	AIP280121C00070000
65.00 C	0	0%	0			AIP280121C00065000
60.00 C	20.07	0%	20	20	06-30	AIP280121C00060000
55.00 C	10.00	0.00%	2	55	07-15	AIP280121C00055000
50.00 C	9.70	-12.06%	1	48	07-20	AIP280121C00050000
45.00 C	12.80	+11.69%	1	86	07-22	AIP280121C00045000
40.00 C	10.30	-24.76%	3	55	07-28	AIP280121C00040000
35.00 C	12.86	-14.27%	6	95	07-17	AIP280121C00035000
30.00 C	11.35	-12.69%	5	51	07-28	AIP280121C00030000
25.00 C	14.80	-19.57%	6	50	07-27	AIP280121C00025000
22.50 C	21.00	-32.06%	2	5	07-02	AIP280121C00022500
20.00 C	18.50	-2.06%	1	53	07-20	AIP280121C00020000
17.50 C	20.99	-8.74%	2	9	06-09	AIP280121C00017500
15.00 C	20.56	-10.22%	2	94	07-16	AIP280121C00015000
12.50 C	23.36	+138.12%	2	10	05-18	AIP280121C00012500
10.00 C	23.79	+2.32%	1	141	05-11	AIP280121C00010000
7.50 C	19.30	+17.68%	1	11	04-29	AIP280121C00007500
5.00 C	15.04	+48.32%	12	8	04-10	AIP280121C00005000
2.50 C	41.22	+28.41%	2	9	06-15	AIP280121C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			AIP280121P00070000
65.00 P	0	0%	0			AIP280121P00065000
60.00 P	0	0%	0			AIP280121P00060000
55.00 P	29.80	-2.17%	2	2	07-13	AIP280121P00055000
50.00 P	26.48	+18.11%	2	3	07-07	AIP280121P00050000
45.00 P	21.80	+10.21%	4	3	07-08	AIP280121P00045000
40.00 P	16.37	-10.94%	2	3	06-16	AIP280121P00040000
35.00 P	14.21	+8.31%	1	3	07-10	AIP280121P00035000
30.00 P	12.00	+12.15%	1	58	07-27	AIP280121P00030000
25.00 P	7.05	-17.45%	2	12	06-25	AIP280121P00025000
22.50 P	9.30	0%	1	1	04-06	AIP280121P00022500
20.00 P	5.30	-45.36%	1	13	07-10	AIP280121P00020000
17.50 P	6.10	0%	1	1	04-07	AIP280121P00017500
15.00 P	3.40	+13.33%	3	19	07-24	AIP280121P00015000
12.50 P	3.49	-22.27%	1	1	02-27	AIP280121P00012500
10.00 P	1.10	-42.11%	2	2	05-06	AIP280121P00010000
7.50 P	0.80	+14.29%	1	16	06-03	AIP280121P00007500
5.00 P	0.40	0.00%	1	31	06-03	AIP280121P00005000
2.50 P	0	0%	0			AIP280121P00002500

Share