Options Chain for ARAMARK COM (ARMK) - $39.42 as of 8/22/2025 7:45:45 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 | 19.90 | 22.20 | 21.05 | % | 1.05 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 14.90 | 16.90 | 15.90 | 10.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:59 PM EST |
| 29.00 | 11.10 | 12.20 | 11.65 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 10.10 | 12.20 | 11.15 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 31.00 | 9.10 | 11.40 | 10.25 | 7.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.03 | 0.99 | 0.00 | -0.01 | 2/25/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 8.20 | 8.80 | 8.50 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.95 | 0.99 | 0.01 | -0.01 | 5/1/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 7.20 | 7.80 | 7.50 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.83 | 0.97 | 0.02 | -0.01 | 4/22/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 6.20 | 6.70 | 6.45 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 126 | 0.41 | 0.94 | 0.03 | -0.01 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 5.30 | 5.60 | 5.45 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.23 | 0.90 | 0.04 | -0.01 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 4.50 | 4.60 | 4.55 | 4.24 | -0.09 | -2.08% | 0.13 | 100 | 117 | 0.25 | 0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 3.60 | 3.80 | 3.70 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 273 | 0.24 | 0.81 | 0.07 | -0.01 | 6/30/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 2.80 | 2.95 | 2.88 | 2.63 | +0.08 | +3.14% | 0.08 | 150 | 505 | 0.23 | 0.75 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 2.05 | 2.20 | 2.13 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.22 | 0.67 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.27 | +21.10% | 0.04 | 12 | 553 | 0.21 | 0.56 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 0.95 | 1.05 | 1.00 | 1.07 | +0.14 | +15.06% | 0.02 | 2 | 302 | 0.20 | 0.44 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 0.55 | 0.70 | 0.63 | 0.67 | +0.03 | +4.69% | 0.01 | 2 | 378 | 0.20 | 0.32 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.02 | +6.67% | 0.01 | 250 | 348 | 0.19 | 0.21 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.19 | 0.14 | 0.07 | -0.01 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 30 | 908 | 0.21 | 0.08 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.53 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 8/22/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.51 | -0.01 | 0.01 | -0.01 | 6/2/2025 | 8/22/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.37 | -0.03 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.30 | -0.06 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.28 | -0.10 | 0.04 | -0.01 | 6/25/2025 | 8/22/2025 3:59:59 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.26 | -0.14 | 0.05 | -0.01 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 37.00 | 0.35 | 0.45 | 0.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.25 | -0.19 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 38.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.05 | -8.34% | 0.02 | 3 | 104 | 0.24 | -0.25 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 39.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.30 | -27.28% | 0.02 | 3 | 195 | 0.23 | -0.33 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 1.15 | 1.30 | 1.23 | 1.28 | +0.04 | +3.23% | 0.03 | 2 | 97 | 0.22 | -0.44 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 41.00 | 1.65 | 1.80 | 1.73 | 1.76 | -0.01 | -0.57% | 0.04 | 6 | 53 | 0.21 | -0.56 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.00 | 2.30 | 2.40 | 2.35 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.21 | -0.68 | 0.12 | -0.01 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 43.00 | 3.00 | 3.20 | 3.10 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.19 | -0.79 | 0.09 | -0.01 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 44.00 | 3.80 | 4.30 | 4.05 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.28 | -0.86 | 0.07 | -0.01 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 4.80 | 5.70 | 5.25 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | -0.92 | 0.05 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 9.80 | 11.10 | 10.45 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 14.70 | 15.60 | 15.15 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |