Options Chain for ARIS MNG CORP COM (ARMN) - $18.10 as of 1/16/2026 8:57:35 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 | 14.00 | 17.40 | 15.70 | % | 6.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 5.00 | 11.50 | 14.90 | 13.20 | % | 2.64 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 7.50 | 9.00 | 12.40 | 10.70 | % | 1.43 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 10.00 | 7.40 | 9.50 | 8.45 | 7.05 | 0.00 | 0.00% | 0.84 | 0 | 19 | 2.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 12.50 | 5.10 | 6.50 | 5.80 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.57 | 0.97 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 15.00 | 3.20 | 3.70 | 3.45 | 3.50 | +0.10 | +2.95% | 0.23 | 33 | 73 | 0.68 | 0.84 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 17.50 | 1.65 | 1.80 | 1.73 | 1.77 | -0.08 | -4.33% | 0.10 | 55 | 755 | 0.65 | 0.60 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.13 | -15.30% | 0.03 | 98 | 605 | 0.63 | 0.33 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.64 | 0.16 | 0.07 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.06 | -26.09% | 0.01 | 5 | 9 | 0.72 | 0.08 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.51 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 1/16/2026 3:59:58 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 | 6.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.44 | -0.03 | 0.02 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.10 | +33.34% | 0.03 | 65 | 533 | 0.69 | -0.16 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 17.50 | 1.05 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00% | 0.06 | 66 | 414 | 0.63 | -0.40 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 20.00 | 2.20 | 3.30 | 2.75 | 2.55 | 0.00 | 0.00% | 0.14 | 10 | 54 | 0.67 | -0.67 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 22.50 | 4.10 | 5.30 | 4.70 | 6.23 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.01 | -0.84 | 0.07 | -0.01 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 25.00 | 6.20 | 7.70 | 6.95 | % | 0.28 | 0 | 0 | 1.19 | -0.92 | 0.04 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 30.00 | 10.70 | 13.50 | 12.10 | % | 0.40 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:58 PM EST |