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 | 12.80 | 15.70 | 17.30 | 0.00 | 0.00% | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 9.90 | 13.30 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 7.90 | 10.60 | 7.20 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 6.20 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 169 | 0.83 | 0.94 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 22.50 | 4.00 | 4.40 | 4.80 | +1.95 | +68.43% | 40 | 414 | 0.56 | 0.83 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 2.05 | 3.00 | 2.25 | +0.30 | +15.39% | 21 | 432 | 0.50 | 0.65 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 0.40 | 0.80 | 0.50 | +0.10 | +25.00% | 60 | 1,161 | 0.49 | 0.21 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.15 | +0.05 | +50.00% | 11 | 117 | 0.64 | 0.03 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.19 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.90 | 0.83 | 0.00 | 0.00% | 0 | 40 | 1.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 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 | 1.75 | 0.22 | 0.00 | 0.00% | 0 | 15 | 2.91 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.55 | 0.69 | 0.00 | 0.00% | 0 | 43 | 1.79 | -0.01 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 0.10 | 0.50 | 0.18 | -0.07 | -28.00% | 1 | 56 | 0.76 | -0.06 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 22.50 | 0.05 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.17 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 0.85 | 1.70 | 1.20 | -0.75 | -38.47% | 10 | 53 | 0.58 | -0.35 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 30.00 | 3.50 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.79 | 0.07 | -0.02 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 7.40 | 11.20 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 3/25/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 13.30 | 15.30 | 10.64 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 18.00 | 20.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |