Options Chain for ARIS MINING CORPORATION COM (ARIS) - $20.86 as of 8/24/2026 1:22:58 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 | 17.40 | 20.30 | 18.85 | % | 7.54 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 14.70 | 17.80 | 16.25 | % | 3.25 | 0 | 0 | 5.14 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.50 | 12.20 | 15.30 | 13.75 | % | 1.83 | 0 | 0 | 3.64 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 9.60 | 12.90 | 11.25 | % | 1.12 | 0 | 0 | 2.80 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 12.50 | 7.70 | 9.60 | 8.65 | % | 0.69 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 15.00 | 4.70 | 7.40 | 6.05 | % | 0.40 | 0 | 0 | 1.36 | 0.91 | 0.03 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 17.50 | 2.80 | 5.40 | 4.10 | % | 0.23 | 0 | 0 | 1.15 | 0.79 | 0.05 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 20.00 | 2.10 | 4.10 | 3.10 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.79 | 0.64 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 22.50 | 1.10 | 1.45 | 1.28 | 1.25 | -0.15 | -10.72% | 0.06 | 2 | 7 | 0.55 | 0.47 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 25.00 | 0.25 | 1.25 | 0.75 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.59 | 0.33 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | 0.14 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.05 | 0.02 | -0.01 | 8/24/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.40 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.50 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.90 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.44 | -0.03 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.06 | -0.09 | 0.03 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 17.50 | 0.25 | 1.00 | 0.63 | % | 0.04 | 0 | 0 | 0.66 | -0.21 | 0.05 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 20.00 | 1.15 | 1.85 | 1.50 | 1.55 | % | 0.07 | 10 | 0 | 0.67 | -0.36 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 22.50 | 1.50 | 4.10 | 2.80 | % | 0.12 | 0 | 0 | 1.06 | -0.53 | 0.07 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 3.10 | 6.00 | 4.55 | % | 0.18 | 0 | 0 | 1.13 | -0.67 | 0.06 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 8.40 | 10.10 | 9.25 | % | 0.31 | 0 | 0 | 1.19 | -0.86 | 0.04 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 35.00 | 12.90 | 15.40 | 14.15 | % | 0.40 | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.01 | 8/24/2026 4:00:01 PM EST |