Options Chain for ARIS MNG CORP COM (ARMN) - $14.02 as of 11/26/2025 8:05:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 13.10 | 11.60 | % | 4.64 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 5.00 | 7.20 | 10.20 | 8.70 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.50 | 5.20 | 6.70 | 5.95 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 10.00 | 3.80 | 5.10 | 4.45 | % | 0.45 | 0 | 0 | 1.37 | 0.95 | 0.03 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 12.50 | 1.95 | 2.95 | 2.45 | 2.15 | +0.55 | +34.38% | 0.20 | 7 | 23 | 0.65 | 0.77 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 0.70 | 1.30 | 1.00 | 0.90 | +0.40 | +80.00% | 0.07 | 41 | 83 | 0.60 | 0.47 | 0.13 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 0.54 | 0.23 | 0.09 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.09 | 0.05 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 11/26/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.04 | 1 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | -0.05 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 12.50 | 0.45 | 0.75 | 0.60 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.23 | 0.10 | -0.01 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 1.30 | 1.95 | 1.63 | % | 0.11 | 0 | 0 | 0.58 | -0.53 | 0.13 | -0.02 | 11/26/2025 3:59:50 PM EST | |||
| 17.50 | 2.65 | 4.90 | 3.78 | % | 0.22 | 0 | 0 | 1.34 | -0.77 | 0.09 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 20.00 | 4.80 | 7.50 | 6.15 | % | 0.31 | 0 | 0 | 1.68 | -0.91 | 0.05 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 22.50 | 8.10 | 10.00 | 9.05 | % | 0.40 | 0 | 0 | 1.91 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:50 PM EST |