Options Chain for ARAMARK COM (ARMK) - $37.30 as of 11/26/2025 8:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 18.00 | 17.20 | 17.49 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 11.40 | 12.90 | 12.15 | 12.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 7.30 | 8.70 | 8.00 | 8.15 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.76 | 0.97 | 0.01 | -0.01 | 11/6/2025 | 11/26/2025 3:59:49 PM EST |
| 31.00 | 6.30 | 7.70 | 7.00 | 7.16 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.68 | 0.92 | 0.03 | -0.01 | 11/6/2025 | 11/26/2025 3:59:49 PM EST |
| 32.00 | 5.40 | 6.60 | 6.00 | % | 0.19 | 0 | 0 | 0.59 | 0.89 | 0.03 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 33.00 | 4.50 | 5.60 | 5.05 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.86 | 0.05 | -0.01 | 11/10/2025 | 11/26/2025 3:59:49 PM EST |
| 34.00 | 3.60 | 4.70 | 4.15 | % | 0.12 | 0 | 0 | 0.47 | 0.82 | 0.06 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 35.00 | 2.00 | 3.30 | 2.65 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.33 | 0.76 | 0.08 | -0.02 | 10/14/2025 | 11/26/2025 3:59:49 PM EST |
| 36.00 | 2.15 | 2.50 | 2.33 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.26 | 0.69 | 0.10 | -0.02 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 37.00 | 1.50 | 1.85 | 1.68 | 1.80 | -0.25 | -12.20% | 0.05 | 10 | 43 | 0.25 | 0.59 | 0.12 | -0.02 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 38.00 | 1.00 | 1.30 | 1.15 | 1.10 | -0.55 | -33.34% | 0.03 | 3 | 52 | 0.24 | 0.46 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 39.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.35 | -31.82% | 0.02 | 13 | 709 | 0.24 | 0.35 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 0.30 | 0.60 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.23 | 0.26 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.22 | 0.18 | 0.08 | -0.01 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.24 | 0.15 | 0.06 | -0.01 | 11/14/2025 | 11/26/2025 3:59:49 PM EST |
| 43.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.28 | 0.11 | 0.05 | -0.01 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.28 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.06 | -40.00% | 0.00 | 110 | 705 | 0.40 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 20 | 44 | 0.32 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 20 | 432 | 0.35 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.40 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.60 | -0.03 | 0.01 | -0.01 | 8/29/2025 | 11/26/2025 3:59:49 PM EST |
| 31.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.42 | -0.08 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 32.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.37 | -0.11 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 33.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.32 | -0.14 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 34.00 | 0.30 | 0.55 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.30 | -0.18 | 0.06 | -0.01 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 0.15 | 1.15 | 0.65 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1,023 | 0.28 | -0.24 | 0.08 | -0.02 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 36.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2,069 | 0.25 | -0.31 | 0.10 | -0.02 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 37.00 | 0.95 | 1.25 | 1.10 | 1.05 | +0.10 | +10.53% | 0.03 | 1 | 287 | 0.25 | -0.41 | 0.12 | -0.02 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 38.00 | 1.45 | 1.75 | 1.60 | 2.01 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.24 | -0.54 | 0.13 | -0.01 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 39.00 | 2.10 | 2.35 | 2.23 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.24 | -0.65 | 0.12 | -0.01 | 11/12/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 2.05 | 3.30 | 2.68 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.32 | -0.74 | 0.10 | -0.01 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 41.00 | 2.85 | 4.10 | 3.48 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.33 | -0.82 | 0.08 | -0.01 | 9/5/2025 | 11/26/2025 3:59:49 PM EST |
| 42.00 | 3.60 | 5.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.36 | -0.85 | 0.06 | -0.01 | 8/25/2025 | 11/26/2025 3:59:49 PM EST |
| 43.00 | 5.30 | 7.00 | 6.15 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.63 | -0.89 | 0.05 | -0.01 | 8/14/2025 | 11/26/2025 3:59:49 PM EST |
| 44.00 | 5.60 | 7.10 | 6.35 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.47 | -0.91 | 0.04 | -0.01 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 6.60 | 8.10 | 7.35 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.51 | -0.96 | 0.02 | 0.00 | 8/4/2025 | 11/26/2025 3:59:49 PM EST |
| 46.00 | 7.50 | 9.70 | 8.60 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.97 | 0.02 | 0.00 | 7/30/2025 | 11/26/2025 3:59:49 PM EST |
| 47.00 | 9.40 | 10.90 | 10.15 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 6/2/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 12.40 | 13.70 | 13.05 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 55.00 | 16.50 | 18.80 | 17.65 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST |