Options Chain for ARIS MNG CORP COM (ARMN) - $16.81 as of 12/26/2025 7:36:19 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 | 12.80 | 16.10 | 14.45 | % | 5.78 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 5.00 | 10.50 | 13.70 | 12.10 | % | 2.42 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 7.50 | 7.60 | 11.20 | 9.40 | % | 1.25 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 5.80 | 8.50 | 7.15 | 7.10 | 0.00 | 0.00% | 0.72 | 0 | 18 | 2.12 | 0.99 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 12.50 | 3.60 | 5.90 | 4.75 | % | 0.38 | 0 | 0 | 1.45 | 0.91 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 2.00 | 2.90 | 2.45 | % | 0.16 | 0 | 0 | 0.57 | 0.72 | 0.09 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 17.50 | 1.20 | 1.40 | 1.30 | 1.27 | +0.16 | +14.42% | 0.07 | 112 | 489 | 0.62 | 0.47 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.05 | +10.00% | 0.03 | 64 | 176 | 0.58 | 0.26 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 22.50 | 0.15 | 0.55 | 0.35 | 0.25 | -0.15 | -37.50% | 0.02 | 1 | 25 | 0.66 | 0.12 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.06 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.31 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.04 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.70 | 0.95 | 0.83 | 0.73 | -0.02 | -2.67% | 0.06 | 13 | 302 | 0.62 | -0.28 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 17.50 | 1.70 | 2.40 | 2.05 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 300 | 0.62 | -0.53 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 3.30 | 4.40 | 3.85 | % | 0.19 | 0 | 0 | 0.59 | -0.74 | 0.08 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 22.50 | 5.30 | 6.70 | 6.00 | % | 0.27 | 0 | 0 | 1.01 | -0.88 | 0.05 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 7.70 | 9.10 | 8.40 | % | 0.34 | 0 | 0 | 1.14 | -0.94 | 0.03 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 30.00 | 12.20 | 14.60 | 13.40 | % | 0.45 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST |