Options Chain for ARIS MINING CORPORATION COM (ARIS) - $18.87 as of 9/2/2026 10:17:34 AM 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 | 15.80 | 18.20 | 17.00 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 5.00 | 13.30 | 15.70 | 14.50 | % | 2.90 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 7.50 | 10.80 | 13.20 | 12.00 | % | 1.60 | 0 | 0 | 3.93 | 0.99 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 10.00 | 7.90 | 10.90 | 9.40 | % | 0.94 | 0 | 0 | 2.99 | 0.99 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 12.50 | 5.40 | 8.40 | 6.90 | % | 0.55 | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 15.00 | 3.90 | 6.10 | 5.00 | % | 0.33 | 0 | 0 | 1.05 | 0.88 | 0.04 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 17.50 | 1.35 | 4.20 | 2.78 | % | 0.16 | 0 | 0 | 0.64 | 0.70 | 0.08 | -0.02 | 9/1/2026 3:59:52 PM EST | |||
| 20.00 | 1.05 | 2.80 | 1.93 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.61 | 0.47 | 0.10 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 22.50 | 0.35 | 1.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 921 | 0.61 | 0.27 | 0.08 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.60 | 0.33 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.82 | 0.13 | 0.05 | -0.01 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.02 | 0.01 | 0.00 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 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 | 2.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.56 | -0.01 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.89 | -0.01 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | -0.03 | 0.01 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | -0.12 | 0.04 | -0.01 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 17.50 | 0.65 | 0.95 | 0.80 | 0.65 | +0.05 | +8.34% | 0.05 | 500 | 6 | 0.62 | -0.30 | 0.08 | -0.02 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 20.00 | 1.55 | 2.30 | 1.93 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.61 | -0.53 | 0.10 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 22.50 | 2.30 | 5.10 | 3.70 | % | 0.16 | 0 | 0 | 0.65 | -0.73 | 0.08 | -0.02 | 9/1/2026 3:59:52 PM EST | |||
| 25.00 | 4.50 | 7.20 | 5.85 | % | 0.23 | 0 | 0 | 1.06 | -0.87 | 0.05 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 30.00 | 9.20 | 11.90 | 10.55 | % | 0.35 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 35.00 | 14.20 | 16.90 | 15.55 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST |