# AIPI (AIPI) Option Chains > AIPI option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## AIPI quote | Field | Value | |---|---| | Last | 31.02 | | Change | -0.12 | | Open | 30.96 | | Previous | 31.14 | | High | 31.26 | | Low | 30.53 | | Bid | - | | Ask | - | | Volume | 151,784 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 44.3% | | Hist Vol | 23.4% | | Opt Volume | 7 | | Open Int | 1,763 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 31.02. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/AIPI.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 31.00 | AIPI 261120C00031000 | 0.00 | 1.10 | 0.40 | 0.50 | 0 | 40 | 19.02% | 0.5148 | -0.0195 | 0.0205 | 0.4082 | 0.0043 | S | | 32.00 | AIPI 261120C00032000 | 0.00 | 0.65 | 0.05 | 0.14 | 0 | 1 | 16.06% | 0.1239 | -0.0084 | 0.0105 | 0.2481 | 0.0010 | S | | 34.00 | AIPI 261120C00034000 | 0.00 | 0.80 | 0.41 | 0.00 | 0 | 1 | 66.84% | 0.2196 | -0.0508 | 0.0152 | 0.0862 | 0.0018 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 29.00 | AIPI 261120P00029000 | 0.00 | 0.95 | 0.30 | 0.01 | 0 | 12 | 50.63% | -0.1989 | -0.0363 | 0.0143 | 0.1073 | -0.0018 | S | | 30.00 | AIPI 261120P00030000 | 0.15 | 0.55 | 0.30 | 0.10 | 0 | 12 | 34.47% | -0.2693 | -0.0292 | 0.0170 | 0.1866 | -0.0024 | S | | 31.00 | AIPI 261120P00031000 | 0.15 | 1.55 | 0.80 | 0.41 | 0 | 10 | 39.58% | -0.4828 | -0.0405 | 0.0205 | 0.1961 | -0.0043 | S | | 32.00 | AIPI 261120P00032000 | 0.95 | 2.25 | 1.37 | 1.05 | 0 | 20 | 37.75% | -0.6794 | -0.0346 | 0.0184 | 0.1846 | -0.0061 | S | | 33.00 | AIPI 261120P00033000 | 1.95 | 3.20 | 1.25 | 1.93 | 0 | 10 | 64.54% | -0.7004 | -0.0575 | 0.0178 | 0.1049 | -0.0067 | S | | 34.00 | AIPI 261120P00034000 | 2.90 | 4.20 | 1.55 | 2.90 | 0 | 9 | 76.97% | -0.7441 | -0.0635 | 0.0165 | 0.0814 | -0.0073 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | AIPI 261218C00025000 | 5.20 | 6.70 | 10.90 | 7.00 | 0 | 0 | 86.33% | 0.8203 | -0.0302 | 0.0263 | 0.0304 | 0.0192 | S | | 30.00 | AIPI 261218C00030000 | 0.35 | 1.75 | 6.80 | 2.38 | 0 | 0 | 6.77% | 0.9411 | -0.0014 | 0.0118 | 0.1742 | 0.0293 | S | | 31.00 | AIPI 261218C00031000 | 0.00 | 1.35 | 3.62 | 1.65 | 0 | 0 | 16.50% | 0.5188 | -0.0088 | 0.0399 | 0.2414 | 0.0161 | S | | 32.00 | AIPI 261218C00032000 | 0.00 | 0.95 | 4.60 | 1.06 | 0 | 0 | 21.57% | 0.3425 | -0.0105 | 0.0368 | 0.1702 | 0.0106 | S | | 33.00 | AIPI 261218C00033000 | 0.00 | 0.90 | 4.70 | 0.63 | 0 | 1 | 28.71% | 0.2687 | -0.0125 | 0.0330 | 0.1148 | 0.0082 | S | | 34.00 | AIPI 261218C00034000 | 0.00 | 4.30 | 0.08 | 0.34 | 0 | 1 | 20.37% | 0.0875 | -0.0043 | 0.0159 | 0.0780 | 0.0027 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 25.00 | AIPI 261218P00025000 | 0.00 | 1.05 | 0.29 | 0.00 | 0 | 15 | 56.37% | -0.1004 | -0.0131 | 0.0176 | 0.0312 | -0.0035 | S | | 30.00 | AIPI 261218P00030000 | 0.40 | 1.95 | 1.35 | 0.19 | 1 | 4 | 46.40% | -0.3819 | -0.0232 | 0.0382 | 0.0821 | -0.0137 | S | | 31.00 | AIPI 261218P00031000 | 0.95 | 2.50 | 1.72 | 0.42 | 3 | 46 | 43.55% | -0.4692 | -0.0227 | 0.0398 | 0.0913 | -0.0169 | S | | 32.00 | AIPI 261218P00032000 | 1.70 | 3.20 | 1.50 | 0.79 | 0 | 43 | 47.60% | -0.5492 | -0.0246 | 0.0396 | 0.0831 | -0.0203 | S | | 33.00 | AIPI 261218P00033000 | 2.65 | 4.10 | 3.09 | 1.32 | 0 | 8 | 47.43% | -0.6277 | -0.0234 | 0.0379 | 0.0797 | -0.0235 | S | | 34.00 | AIPI 261218P00034000 | 3.60 | 4.70 | 3.10 | 1.99 | 0 | 10 | 56.98% | -0.6574 | -0.0273 | 0.0368 | 0.0645 | -0.0256 | S | ## More for AIPI - [Quote](https://www.optionistics.com/quotes/stock-quotes/AIPI.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AIPI.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/AIPI.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AIPI) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AIPI.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AIPI.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AIPI.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AIPI.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt