[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARIS":3,"homepage-market-summary":29,"stock-options-ARIS":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ARIS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Aris Mining Corporation","NYSE",null,"Common Stock","Aris Mining Corp is a Canadian gold mining company focused on South America. It is mainly engaged in the acquisition, exploration, development, and operation of gold properties in Colombia and Guyana. Aris Mining operates the Segovia and Marmato Mines and the Soto Norte Project in Colombia. Additionally, it owns the Toroparu Project in Guyana. The company considers its Segovia and Marmato Mines in Colombia, its Toroparu Project in Guyana, its Soto Norte Project in Colombia, and its corporate functions in Canada and other corporate entities as its reportable segments. The majority of its revenue is generated from operations at the Segovia mines in Colombia.","3,485",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.5,17.52,17.925,17.39,17.32,0.18,1.04,1465367.770843,17760,17.5855,900.375,0.66000003,199762.0232463194,1.9,4020,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":38,"symbol":4,"underlying_price":14,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":419,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},22,2436,0.83,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",[199,212,221,231,246,264,288,310,337,360,382,402],{"strike":200,"call":201,"put":208,"callItm":38,"putItm":74,"isAtm":74},2.5,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":207,"in_the_money":38},"ARIS  261016C00002500",13.8,16.2,0,0.4692,0.000959,{"contract_symbol":209,"symbol":209,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":74},"ARIS  261016P00002500",0.05,0.8309,{"strike":213,"call":214,"put":219,"callItm":38,"putItm":74,"isAtm":74},5,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":218,"in_the_money":38},"ARIS  261016C00005000",11.6,14.6,0.001918,{"contract_symbol":220,"symbol":220,"bid":205,"ask":27,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":74},"ARIS  261016P00005000",{"strike":222,"call":223,"put":228,"callItm":38,"putItm":74,"isAtm":74},7.5,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":227,"in_the_money":38},"ARIS  261016C00007500",9.1,11.1,0.002877,{"contract_symbol":229,"symbol":229,"bid":205,"ask":230,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":74},"ARIS  261016P00007500",2.05,{"strike":232,"call":233,"put":239,"callItm":38,"putItm":74,"isAtm":74},10,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":205,"changePercent":9,"volume":205,"openInterest":232,"open_interest":232,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":238,"in_the_money":38},"ARIS  261016C00010000",5.8,9.6,10.42,0.003835,{"contract_symbol":240,"symbol":240,"bid":205,"ask":230,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":74},"ARIS  261016P00010000",-0.000215,0.000285,-0.000083,0.000028,-0.000002,{"strike":247,"call":248,"put":257,"callItm":38,"putItm":74,"isAtm":74},12.5,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":38},"ARIS  261016C00012500",3.3,6.5,0.999895,0.000257,-0.000024,0.000014,0.004793,{"contract_symbol":258,"symbol":258,"bid":205,"ask":210,"last":152,"change":205,"changePercent":9,"volume":205,"openInterest":65,"open_interest":65,"iv":211,"implied_volatility":211,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":74},"ARIS  261016P00012500",-0.015811,0.013914,-0.004027,0.001358,-0.000113,{"strike":265,"call":266,"put":278,"callItm":38,"putItm":74,"isAtm":38},15,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":205,"changePercent":9,"volume":205,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":38},"ARIS  261016C00015000",1.3,3.7,2.58,4,0.7107,0.880419,0.081922,-0.017349,0.006839,0.004892,{"contract_symbol":279,"symbol":279,"bid":205,"ask":280,"last":281,"change":205,"changePercent":9,"volume":205,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":227,"rho":287,"in_the_money":74},"ARIS  261016P00015000",0.1,0.17,45,0.4574,-0.038728,0.053545,-0.004697,-0.00027,{"strike":14,"call":289,"put":300,"callItm":38,"putItm":38,"isAtm":38},{"contract_symbol":290,"symbol":290,"bid":152,"ask":291,"last":292,"change":205,"changePercent":9,"volume":205,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":38},"ARIS  261016C00017500",2.1,0.8,17,0.8937,0.534869,0.129746,-0.043449,0.01362,0.003122,{"contract_symbol":301,"symbol":301,"bid":302,"ask":66,"last":179,"change":205,"changePercent":9,"volume":232,"openInterest":303,"open_interest":303,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":38},"ARIS  261016P00017500",0.5,701,0.5161,-0.479846,0.225243,-0.025156,0.013655,-0.003491,{"strike":311,"call":312,"put":325,"callItm":74,"putItm":38,"isAtm":38},20,{"contract_symbol":313,"symbol":313,"bid":210,"ask":314,"last":315,"change":316,"changePercent":9,"volume":317,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":74},"ARIS  261016C00020000",0.45,0.24,0.14,6,169,0.7247,0.192177,0.110026,-0.024225,0.009365,0.001195,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":205,"changePercent":9,"volume":205,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":38},"ARIS  261016P00020000",1.35,3.6,3.01,106,0.6065,-0.85653,0.108873,-0.016789,0.007756,-0.006763,{"strike":338,"call":339,"put":350,"callItm":74,"putItm":38,"isAtm":74},22.5,{"contract_symbol":340,"symbol":340,"bid":205,"ask":210,"last":341,"change":342,"changePercent":9,"volume":317,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"ARIS  261016C00022500",0.04,-0.02,1245,0.6231,0.022831,0.025359,-0.004128,0.001856,0.000147,{"contract_symbol":351,"symbol":351,"bid":352,"ask":235,"last":353,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":38},"ARIS  261016P00022500",4.2,3.52,0.9127,-0.906026,0.053604,-0.01872,0.005746,-0.008048,{"strike":65,"call":361,"put":372,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":362,"symbol":362,"bid":205,"ask":363,"last":364,"change":205,"changePercent":9,"volume":205,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":74},"ARIS  261016C00025000",0.3,0.56,111,0.8342,0.0178,0.015336,-0.004475,0.001503,0.000113,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":38},"ARIS  261016P00025000",5.4,8.8,1.1808,-0.923185,0.035623,-0.020822,0.004941,-0.009122,{"strike":383,"call":384,"put":393,"callItm":74,"putItm":38,"isAtm":74},30,{"contract_symbol":385,"symbol":385,"bid":205,"ask":386,"last":280,"change":205,"changePercent":9,"volume":205,"openInterest":387,"open_interest":387,"iv":366,"implied_volatility":366,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":74},"ARIS  261016C00030000",0.15,3,0.000647,0.000788,-0.00023,0.000077,0.000004,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":376,"implied_volatility":376,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":38},"ARIS  261016P00030000",11.3,13.7,-0.98663,0.008476,-0.004954,0.001175,-0.011423,{"strike":403,"call":404,"put":410,"callItm":74,"putItm":38,"isAtm":74},35,{"contract_symbol":405,"symbol":405,"bid":205,"ask":230,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":366,"implied_volatility":366,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":205,"in_the_money":74},"ARIS  261016C00035000",0.000016,0.000024,-0.000007,0.000002,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":376,"implied_volatility":376,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":38},"ARIS  261016P00035000",16.1,18.9,-0.998024,0.00155,-0.000906,0.000215,-0.013411,"2026-10-02T22:27:44.718613+00:00"]