Options Chain for ARIS MINING CORPORATION COM (ARIS) - $19.20 as of 4/24/2026 7:36:59 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 | 15.40 | 18.30 | 16.85 | % | 6.74 | 0 | 1 | 8.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 5.00 | 12.90 | 15.80 | 14.35 | 15.00 | 0.00 | 0.00% | 2.87 | 0 | 38 | 4.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:21 PM EST |
| 7.50 | 10.40 | 13.30 | 11.85 | 13.32 | 0.00 | 0.00% | 1.58 | 0 | 21 | 3.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:21 PM EST |
| 10.00 | 7.80 | 10.50 | 9.15 | 10.80 | 0.00 | 0.00% | 0.92 | 0 | 325 | 2.27 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:21 PM EST |
| 12.50 | 6.50 | 6.80 | 6.65 | 8.59 | 0.00 | 0.00% | 0.53 | 0 | 703 | 0.93 | 0.95 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:21 PM EST |
| 15.00 | 4.30 | 4.70 | 4.50 | 4.45 | 0.00 | 0.00% | 0.30 | 0 | 938 | 0.68 | 0.85 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:21 PM EST |
| 17.50 | 2.45 | 2.85 | 2.65 | 2.70 | +0.15 | +5.89% | 0.15 | 3 | 873 | 0.63 | 0.68 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 20.00 | 1.25 | 1.50 | 1.38 | 1.50 | +0.20 | +15.39% | 0.07 | 1 | 3,219 | 0.60 | 0.47 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 22.50 | 0.55 | 1.30 | 0.93 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 865 | 0.70 | 0.29 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:21 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 53 | 1,501 | 0.61 | 0.19 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2,666 | 0.94 | 0.06 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:21 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.91 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:21 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:21 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:21 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 231 | 2.66 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 12.50 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 6 | 125 | 0.75 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 15.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.25 | +100.00% | 0.03 | 2 | 503 | 0.71 | -0.15 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.10 | -0.20 | -15.39% | 0.07 | 1 | 532 | 0.66 | -0.32 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 20.00 | 2.30 | 2.65 | 2.48 | 2.06 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.65 | -0.53 | 0.09 | -0.02 | 4/22/2026 | 4/24/2026 3:59:21 PM EST |
| 22.50 | 2.50 | 5.40 | 3.95 | 3.73 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.06 | -0.71 | 0.07 | -0.01 | 4/17/2026 | 4/24/2026 3:59:21 PM EST |
| 25.00 | 4.60 | 7.50 | 6.05 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.13 | -0.81 | 0.05 | -0.01 | 4/16/2026 | 4/24/2026 3:59:21 PM EST |
| 30.00 | 9.70 | 12.30 | 11.00 | % | 0.37 | 0 | 0 | 1.36 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 35.00 | 14.30 | 17.20 | 15.75 | % | 0.45 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:21 PM EST |