Options Chain for ARIS MINING CORPORATION COM (ARIS) - $17.76 as of 9/30/2026 7:23:50 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 | 13.70 | 16.60 | 15.15 | % | 6.06 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 5.00 | 11.10 | 14.10 | 12.60 | % | 2.52 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 7.50 | 8.60 | 11.60 | 10.10 | % | 1.35 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 10.00 | 6.70 | 8.40 | 7.55 | % | 0.76 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 12.50 | 4.30 | 5.60 | 4.95 | % | 0.40 | 0 | 0 | 1.14 | 0.95 | 0.03 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 15.00 | 2.20 | 3.50 | 2.85 | % | 0.19 | 0 | 0 | 0.90 | 0.78 | 0.08 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 17.50 | 1.20 | 1.60 | 1.40 | 1.40 | -0.19 | -11.95% | 0.08 | 102 | 9 | 0.59 | 0.52 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 0.30 | 0.75 | 0.53 | 0.65 | -0.10 | -13.34% | 0.03 | 10 | 66 | 0.55 | 0.27 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.99 | 0.12 | 0.06 | -0.01 | 9/28/2026 | 10/1/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.05 | 0.05 | 0.03 | 0.00 | 9/21/2026 | 10/1/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 | 2.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | -0.05 | 0.03 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 15.00 | 0.30 | 0.80 | 0.55 | 0.46 | +0.21 | +84.00% | 0.04 | 27 | 52 | 0.58 | -0.22 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 17.50 | 1.25 | 1.80 | 1.53 | 1.57 | +0.18 | +12.95% | 0.09 | 13 | 63 | 0.55 | -0.48 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 20.00 | 2.80 | 3.60 | 3.20 | 3.33 | +0.31 | +10.27% | 0.16 | 10 | 42 | 0.50 | -0.73 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 22.50 | 4.70 | 5.90 | 5.30 | % | 0.24 | 0 | 0 | 0.88 | -0.88 | 0.06 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | % | 0.31 | 0 | 0 | 1.07 | -0.95 | 0.03 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 30.00 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 35.00 | 16.50 | 19.70 | 18.10 | % | 0.52 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST |