Options Chain for ARIS MNG CORP COM (ARMN) - $19.49 as of 2/13/2026 7:27:36 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 | 15.70 | 18.90 | 17.30 | % | 6.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 5.00 | 13.20 | 16.40 | 14.80 | % | 2.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 7.50 | 10.70 | 13.90 | 12.30 | % | 1.64 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 10.00 | 8.20 | 11.40 | 9.80 | 8.40 | 0.00 | 0.00% | 0.98 | 0 | 10 | 7.37 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 12.50 | 5.70 | 8.90 | 7.30 | 5.50 | 0.00 | 0.00% | 0.58 | 0 | 4 | 5.60 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 15.00 | 4.00 | 5.00 | 4.50 | 4.00 | -1.30 | -24.53% | 0.30 | 15 | 105 | 2.31 | 1.00 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 17.50 | 2.05 | 2.45 | 2.25 | 2.20 | +0.70 | +46.67% | 0.13 | 14 | 600 | 1.03 | 0.77 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.17 | +60.72% | 0.02 | 31 | 844 | 0.64 | 0.45 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.09 | 0.20 | 0.09 | -0.06 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 387 | 1.22 | 0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 3.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 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 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.12 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 541 | 2.13 | 0.00 | 0.02 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 17.50 | 0.10 | 1.35 | 0.73 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 681 | 1.35 | -0.23 | 0.11 | -0.05 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 20.00 | 0.70 | 1.35 | 1.03 | 1.20 | +0.10 | +9.10% | 0.05 | 25 | 203 | 0.86 | -0.55 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 22.50 | 2.75 | 3.50 | 3.13 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.11 | -0.80 | 0.09 | -0.06 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 25.00 | 5.10 | 6.70 | 5.90 | % | 0.24 | 0 | 0 | 2.48 | -0.93 | 0.04 | -0.03 | 2/13/2026 4:00:05 PM EST | |||
| 30.00 | 10.10 | 11.80 | 10.95 | % | 0.36 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |