Options Chain for ARIS MINING CORPORATION COM (ARIS) - $17.89 as of 6/2/2026 12:27:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.30 | 11.80 | 10.55 | 10.20 | 0.00 | 0.00% | 1.41 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:54 AM EST |
| 10.00 | 7.20 | 8.80 | 8.00 | 8.15 | +0.14 | +1.75% | 0.80 | 5 | 1 | 1.98 | 0.97 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 12.50 | 4.80 | 6.50 | 5.65 | 6.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.53 | 0.89 | 0.03 | -0.01 | 5/15/2026 | 6/2/2026 11:58:54 AM EST |
| 15.00 | 2.50 | 4.30 | 3.40 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.17 | 0.76 | 0.06 | -0.02 | 5/21/2026 | 6/2/2026 11:58:54 AM EST |
| 17.50 | 1.55 | 2.35 | 1.95 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | 0.58 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 20.00 | 0.65 | 1.25 | 0.95 | 1.00 | +0.15 | +17.65% | 0.05 | 1 | 56 | 0.70 | 0.41 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 22.50 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.60 | 0.27 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.05 | 0.17 | 0.05 | -0.02 | 5/15/2026 | 6/2/2026 11:58:54 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.06 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.02 | 0.01 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.57 | 0.01 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | -0.03 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | -0.11 | 0.03 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.90 | -0.24 | 0.06 | -0.02 | 5/28/2026 | 6/2/2026 11:58:54 AM EST |
| 17.50 | 1.35 | 3.40 | 2.38 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 47 | 1.02 | -0.42 | 0.07 | -0.02 | 5/29/2026 | 6/2/2026 11:58:54 AM EST |
| 20.00 | 2.00 | 3.60 | 2.80 | 3.26 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.90 | -0.59 | 0.07 | -0.02 | 5/27/2026 | 6/2/2026 11:58:54 AM EST |
| 22.50 | 4.70 | 5.60 | 5.15 | % | 0.23 | 0 | 0 | 0.94 | -0.73 | 0.06 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 25.00 | 6.30 | 7.90 | 7.10 | % | 0.28 | 0 | 0 | 1.05 | -0.83 | 0.05 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 30.00 | 10.70 | 13.30 | 12.00 | % | 0.40 | 0 | 0 | 1.58 | -0.94 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 35.00 | 15.70 | 18.30 | 17.00 | % | 0.49 | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 40.00 | 20.40 | 23.40 | 21.90 | % | 0.55 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST |