Options Chain for ARIS MINING CORPORATION COM (ARIS) - $17.91 as of 4/29/2026 7:16:55 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 | 14.30 | 16.90 | 15.60 | 17.25 | 0.00 | 0.00% | 6.24 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 12:58:53 PM EST |
| 5.00 | 11.50 | 13.90 | 12.70 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 7.50 | 9.20 | 11.90 | 10.55 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 10.00 | 6.70 | 9.40 | 8.05 | % | 0.81 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 12.50 | 4.20 | 6.90 | 5.55 | % | 0.44 | 0 | 0 | 1.96 | 0.99 | 0.01 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 15.00 | 1.90 | 4.70 | 3.30 | 3.95 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.29 | 0.89 | 0.08 | -0.02 | 4/23/2026 | 4/29/2026 12:58:53 PM EST |
| 17.50 | 0.45 | 2.75 | 1.60 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.67 | 0.54 | 0.17 | -0.04 | 4/28/2026 | 4/29/2026 12:58:53 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 15 | 2,521 | 0.66 | 0.18 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 12:58:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 304 | 0.69 | 0.03 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 12:58:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 12:58:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 12:58:53 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 12:58:53 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 25 | 2.03 | -0.01 | 0.01 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 15.00 | 0.05 | 0.85 | 0.45 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.96 | -0.11 | 0.08 | -0.02 | 4/24/2026 | 4/29/2026 12:58:53 PM EST |
| 17.50 | 0.85 | 1.40 | 1.13 | 0.86 | +0.07 | +8.87% | 0.06 | 5 | 60 | 0.60 | -0.46 | 0.17 | -0.04 | 4/29/2026 | 4/29/2026 12:58:53 PM EST |
| 20.00 | 2.70 | 3.10 | 2.90 | 2.38 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.84 | -0.82 | 0.12 | -0.02 | 4/28/2026 | 4/29/2026 12:58:53 PM EST |
| 22.50 | 4.30 | 7.10 | 5.70 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.56 | -0.97 | 0.03 | -0.01 | 4/17/2026 | 4/29/2026 12:58:53 PM EST |
| 25.00 | 6.70 | 9.50 | 8.10 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 30.00 | 11.20 | 13.60 | 12.40 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST | |||
| 35.00 | 16.20 | 18.60 | 17.40 | % | 0.50 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:53 PM EST |