Options Chain for ARIS MINING CORPORATION COM (ARIS) - $16.23 as of 10/27/2026 8:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 12.70 | 11.00 | 16.01 | 0.00 | 0.00% | 2.20 | 0 | 16 | 4.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:07 PM EST |
| 7.50 | 6.80 | 10.20 | 8.50 | % | 1.13 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 10.00 | 5.10 | 7.80 | 6.45 | 7.36 | 0.00 | 0.00% | 0.65 | 0 | 231 | 2.13 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 12.50 | 2.80 | 4.20 | 3.50 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 197 | 0.85 | 0.90 | 0.05 | 0.00 | 9/29/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 1.90 | 2.15 | 2.03 | 1.53 | 0.00 | 0.00% | 0.14 | 0 | 378 | 0.59 | 0.67 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 17.50 | 0.45 | 1.15 | 0.80 | 0.75 | +0.20 | +36.37% | 0.05 | 12 | 902 | 0.54 | 0.39 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 101 | 963 | 0.52 | 0.20 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.74 | 0.08 | 0.04 | -0.01 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 596 | 0.69 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.98 | -0.10 | 0.05 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 0.45 | 0.90 | 0.68 | 0.70 | -0.30 | -30.00% | 0.05 | 4 | 191 | 0.49 | -0.33 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 17.50 | 1.80 | 3.20 | 2.50 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 434 | 0.68 | -0.61 | 0.11 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 3.40 | 5.10 | 4.25 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 533 | 1.04 | -0.80 | 0.08 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 22.50 | 5.60 | 7.70 | 6.65 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.31 | -0.92 | 0.04 | -0.01 | 9/29/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 8.30 | 10.80 | 9.55 | 8.02 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.77 | -0.97 | 0.02 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 13.20 | 15.60 | 14.40 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 18.00 | 20.50 | 19.25 | 20.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 4:00:07 PM EST |