Options Chain for ARIS WATER SOLUTIONS INC CLASS A COM (ARIS) - $26.09 as of 6/13/2025 8:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.40 | 15.70 | 10.94 | 0.00 | 0.00% | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 9.50 | 13.20 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.50 | 7.20 | 10.70 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 5.40 | 8.30 | 3.00 | 0.00 | 0.00% | 0 | 32 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:53 PM EST |
| 22.50 | 2.60 | 4.10 | 3.80 | +1.00 | +35.72% | 6 | 30 | 1.20 | 0.97 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 1.10 | 2.10 | 2.00 | +1.15 | +135.30% | 18 | 71 | 0.37 | 0.72 | 0.16 | -0.06 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 227 | 1.49 | 0.03 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 74 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 149 | 2.07 | -0.03 | 0.03 | -0.03 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.28 | 0.16 | -0.06 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 2.45 | 5.80 | % | 0 | 0 | 1.44 | -0.97 | 0.04 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 7.00 | 10.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |