Options Chain for ARIS MINING CORPORATION COM (ARIS) - $16.00 as of 7/3/2026 6:00:41 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 | 11.50 | 15.20 | 13.35 | % | 5.34 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 5.00 | 9.10 | 12.70 | 10.90 | % | 2.18 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 7.50 | 6.60 | 9.50 | 8.05 | % | 1.07 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 10.00 | 4.90 | 6.70 | 5.80 | 5.57 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.53 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 12.50 | 3.30 | 4.50 | 3.90 | 3.79 | % | 0.31 | 1 | 0 | 1.18 | 0.90 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST | |
| 15.00 | 1.80 | 2.25 | 2.03 | 1.89 | +0.89 | +89.00% | 0.14 | 3 | 101 | 0.63 | 0.66 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.75 | +0.30 | +66.67% | 0.04 | 188 | 161 | 0.54 | 0.38 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 20.00 | 0.15 | 0.80 | 0.48 | 0.35 | +0.10 | +40.00% | 0.02 | 109 | 7 | 0.55 | 0.18 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 114 | 1.74 | 0.06 | 0.04 | 0.00 | 6/22/2026 | 7/2/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.91 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 2.52 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.97 | -0.10 | 0.06 | -0.01 | 6/29/2026 | 7/2/2026 3:59:49 PM EST |
| 15.00 | 0.70 | 1.10 | 0.90 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.59 | -0.34 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 3:59:49 PM EST |
| 17.50 | 1.90 | 2.75 | 2.33 | 3.24 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.60 | -0.62 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 3:59:49 PM EST |
| 20.00 | 3.60 | 5.80 | 4.70 | % | 0.24 | 0 | 0 | 1.29 | -0.82 | 0.07 | -0.01 | 7/2/2026 3:59:49 PM EST | |||
| 22.50 | 5.80 | 8.00 | 6.90 | % | 0.31 | 0 | 0 | 1.39 | -0.94 | 0.04 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 25.00 | 8.30 | 10.40 | 9.35 | % | 0.37 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 30.00 | 13.30 | 16.00 | 14.65 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST | |||
| 35.00 | 17.60 | 21.00 | 19.30 | % | 0.55 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:49 PM EST |