Options Chain for ARIS MINING CORPORATION COM (ARIS) - $17.40 as of 8/9/2026 8:13:37 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 | 13.60 | 16.00 | 14.80 | % | 5.92 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 5.00 | 11.10 | 13.50 | 12.30 | 13.00 | 0.00 | 0.00% | 2.46 | 0 | 34 | 5.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:53 PM EST |
| 7.50 | 8.60 | 11.30 | 9.95 | 10.44 | 0.00 | 0.00% | 1.33 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:53 PM EST |
| 10.00 | 6.20 | 8.00 | 7.10 | 6.85 | 0.00 | 0.00% | 0.71 | 0 | 300 | 1.72 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 12.50 | 3.70 | 6.40 | 5.05 | 3.55 | 0.00 | 0.00% | 0.40 | 0 | 644 | 0.99 | 0.94 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 1.50 | 3.00 | 2.25 | 2.77 | 0.00 | 0.00% | 0.15 | 0 | 698 | 0.57 | 0.79 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 17.50 | 0.65 | 1.75 | 1.20 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 899 | 0.58 | 0.54 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.02 | 6 | 1,319 | 0.54 | 0.28 | 0.10 | -0.01 | 8/10/2026 | 8/7/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.54 | 0.12 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 0.77 | 0.04 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.70 | -0.06 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.36 | -0.14 | -28.00% | 0.03 | 4,820 | 550 | 0.57 | -0.21 | 0.08 | -0.01 | 8/10/2026 | 8/7/2026 3:59:53 PM EST |
| 17.50 | 1.30 | 1.80 | 1.55 | 1.50 | -0.70 | -31.82% | 0.09 | 7 | 133 | 0.61 | -0.46 | 0.11 | -0.02 | 8/10/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 1.75 | 4.30 | 3.03 | 6.18 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.30 | -0.72 | 0.10 | -0.01 | 7/20/2026 | 8/7/2026 3:59:53 PM EST |
| 22.50 | 3.90 | 6.60 | 5.25 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.67 | -0.88 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 6.30 | 9.00 | 7.65 | 9.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.68 | -0.96 | 0.02 | 0.00 | 6/8/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 11.40 | 13.70 | 12.55 | 14.03 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 15.90 | 19.00 | 17.45 | 17.63 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:53 PM EST |