Options Chain for ARIS MNG CORP COM (ARMN) - $9.93 as of 10/27/2025 2:10:35 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 | 5.30 | 7.90 | 6.60 | 7.26 | 0.00 | 0.00% | 2.64 | 0 | 10 | 5.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:59:01 PM EST |
| 5.00 | 4.00 | 4.50 | 4.25 | 4.10 | -0.03 | -0.73% | 0.85 | 1 | 222 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 7.50 | 1.95 | 2.10 | 2.03 | 2.57 | 0.00 | 0.00% | 0.27 | 0 | 757 | 0.81 | 0.80 | 0.11 | -0.01 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.42 | -39.26% | 0.07 | 96 | 1,768 | 0.71 | 0.42 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 892 | 1.24 | 0.16 | 0.09 | -0.01 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.55 | 0.05 | 0.04 | 0.00 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.79 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 1:59:01 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.44 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 7.50 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1,042 | 0.75 | -0.20 | 0.11 | -0.01 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 10.00 | 1.40 | 1.65 | 1.53 | 1.19 | 0.00 | 0.00% | 0.15 | 0 | 228 | 0.71 | -0.58 | 0.15 | -0.01 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 12.50 | 2.50 | 3.80 | 3.15 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.97 | -0.84 | 0.09 | -0.01 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 4.90 | 6.20 | 5.55 | % | 0.37 | 0 | 0 | 1.17 | -0.95 | 0.04 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 17.50 | 7.20 | 9.80 | 8.50 | % | 0.49 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:01 PM EST |