Options Chain for ARIS MINING CORPORATION COM (ARIS) - $14.21 as of 7/27/2026 7:07:13 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 | 10.60 | 13.80 | 12.20 | % | 4.88 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 5.00 | 8.10 | 11.30 | 9.70 | 13.00 | 0.00 | 0.00% | 1.94 | 0 | 34 | 4.08 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:50 PM EST |
| 7.50 | 5.70 | 8.70 | 7.20 | 10.44 | 0.00 | 0.00% | 0.96 | 0 | 4 | 2.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:50 PM EST |
| 10.00 | 3.30 | 6.30 | 4.80 | 4.17 | 0.00 | 0.00% | 0.48 | 0 | 303 | 1.92 | 0.98 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 12.50 | 1.20 | 4.20 | 2.70 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 97 | 1.47 | 0.78 | 0.08 | -0.01 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 15.00 | 0.95 | 1.85 | 1.40 | 1.25 | -0.20 | -13.80% | 0.09 | 4 | 389 | 0.70 | 0.51 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 17.50 | 0.30 | 0.85 | 0.58 | 0.50 | -0.05 | -9.10% | 0.03 | 1 | 842 | 0.66 | 0.29 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.02 | -10.00% | 0.01 | 8 | 1,272 | 0.73 | 0.15 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.04 | 0.07 | 0.03 | 0.00 | 7/1/2026 | 7/27/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,280 | 0.99 | 0.03 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.10 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:50 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 1.63 | -0.02 | 0.04 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 12.50 | 0.05 | 2.60 | 1.33 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.77 | -0.22 | 0.08 | -0.01 | 6/23/2026 | 7/27/2026 3:59:50 PM EST |
| 15.00 | 0.25 | 3.50 | 1.88 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 550 | 1.50 | -0.49 | 0.11 | -0.01 | 7/8/2026 | 7/27/2026 3:59:50 PM EST |
| 17.50 | 1.90 | 4.60 | 3.25 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 109 | 1.23 | -0.71 | 0.09 | -0.01 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 20.00 | 4.10 | 7.00 | 5.55 | 6.18 | 0.00 | 0.00% | 0.28 | 0 | 70 | 1.46 | -0.85 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 22.50 | 6.40 | 9.40 | 7.90 | 7.95 | 0.00 | 0.00% | 0.35 | 0 | 47 | 1.63 | -0.93 | 0.03 | 0.00 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 25.00 | 8.90 | 11.80 | 10.35 | 9.52 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.76 | -0.97 | 0.02 | 0.00 | 6/8/2026 | 7/27/2026 3:59:50 PM EST |
| 30.00 | 13.90 | 16.80 | 15.35 | 14.03 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:50 PM EST |
| 35.00 | 18.80 | 21.70 | 20.25 | 17.63 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:50 PM EST |