Options Chain for ARIS MNG CORP COM (ARMN) - $20.47 as of 1/30/2026 5:56:38 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 | 13.80 | 16.90 | 15.35 | 18.04 | 0.00 | 0.00% | 6.14 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 5.00 | 12.10 | 12.70 | 12.40 | 13.54 | -2.89 | -17.59% | 2.48 | 1 | 1,617 | 2.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 7.50 | 9.70 | 10.10 | 9.90 | 11.10 | -1.76 | -13.69% | 1.32 | 10 | 1,471 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 7.30 | 7.80 | 7.55 | 10.50 | 0.00 | 0.00% | 0.76 | 0 | 1,182 | 1.31 | 0.97 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 4.90 | 5.60 | 5.25 | 6.00 | -1.70 | -22.08% | 0.42 | 13 | 1,098 | 1.08 | 0.90 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 2.15 | 4.00 | 3.08 | 3.99 | -2.51 | -38.62% | 0.21 | 12 | 644 | 1.09 | 0.76 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 1.75 | 2.10 | 1.93 | 1.89 | -2.11 | -52.75% | 0.11 | 82 | 1,763 | 0.73 | 0.57 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 20.00 | 1.00 | 1.35 | 1.18 | 1.00 | -1.45 | -59.19% | 0.06 | 379 | 328 | 0.79 | 0.39 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 22.50 | 0.25 | 0.80 | 0.53 | 0.50 | -1.00 | -66.67% | 0.02 | 85 | 622 | 0.72 | 0.26 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.37 | -0.65 | -63.73% | 0.02 | 206 | 571 | 0.81 | 0.16 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 310 | 3,088 | 0.98 | 0.06 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 14 | 3.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.02 | 3 | 367 | 1.35 | -0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 12.50 | 0.20 | 0.60 | 0.40 | 0.40 | +0.03 | +8.11% | 0.03 | 31 | 212 | 0.91 | -0.10 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 1.00 | 0.78 | 0.60 | +0.17 | +39.54% | 0.05 | 1 | 298 | 0.76 | -0.24 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 17.50 | 1.35 | 2.60 | 1.98 | 1.90 | +0.90 | +90.00% | 0.11 | 81 | 294 | 0.81 | -0.43 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 20.00 | 3.30 | 4.30 | 3.80 | 3.60 | +1.98 | +122.23% | 0.19 | 23 | 64 | 0.90 | -0.61 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 22.50 | 3.60 | 6.70 | 5.15 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 119 | 1.32 | -0.74 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 25.00 | 6.30 | 9.00 | 7.65 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.45 | -0.84 | 0.05 | -0.01 | 1/5/2026 | 1/30/2026 4:00:01 PM EST |
| 30.00 | 11.40 | 13.90 | 12.65 | % | 0.42 | 0 | 0 | 1.75 | -0.94 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST |