Options Chain for ARAMARK COM (ARMK) - $36.73 as of 11/19/2025 8:34:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 6.20 | 7.60 | 6.90 | % | 0.23 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 31.00 | 5.20 | 6.60 | 5.90 | 6.96 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 3:59:56 PM EST |
| 32.00 | 4.20 | 5.60 | 4.90 | % | 0.15 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 33.00 | 3.20 | 4.60 | 3.90 | % | 0.12 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 34.00 | 2.25 | 3.60 | 2.93 | % | 0.09 | 0 | 0 | 1.61 | 0.99 | 0.02 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 35.00 | 1.65 | 2.60 | 2.13 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.28 | 0.95 | 0.07 | -0.02 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 36.00 | 0.80 | 1.50 | 1.15 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.83 | 0.78 | 0.22 | -0.13 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 37.00 | 0.10 | 0.80 | 0.45 | 0.35 | +0.02 | +6.07% | 0.01 | 5 | 81 | 0.46 | 0.47 | 0.37 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 51 | 413 | 0.44 | 0.14 | 0.26 | -0.09 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 885 | 0.75 | 0.02 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 233 | 0.97 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | -0.01 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 160 | 0.73 | -0.05 | 0.07 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 36.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 120 | 156 | 0.39 | -0.22 | 0.22 | -0.13 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.45 | -47.37% | 0.01 | 1 | 439 | 0.33 | -0.53 | 0.37 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 38.00 | 0.60 | 1.40 | 1.00 | 1.07 | -0.18 | -14.40% | 0.03 | 4 | 287 | 0.69 | -0.86 | 0.26 | -0.09 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 39.00 | 1.50 | 2.70 | 2.10 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 22 | 1.32 | -0.98 | 0.06 | -0.01 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 2.45 | 3.80 | 3.13 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.70 | -1.00 | 0.01 | 0.00 | 10/24/2025 | 11/19/2025 3:59:56 PM EST |
| 41.00 | 4.00 | 4.80 | 4.40 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 42.00 | 4.40 | 5.80 | 5.10 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:56 PM EST |
| 43.00 | 5.50 | 6.80 | 6.15 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 44.00 | 6.40 | 7.80 | 7.10 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 7.40 | 8.40 | 7.90 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 46.00 | 8.40 | 9.80 | 9.10 | % | 0.20 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 47.00 | 9.40 | 10.80 | 10.10 | % | 0.21 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 48.00 | 10.70 | 12.20 | 11.45 | % | 0.24 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 49.00 | 11.70 | 12.80 | 12.25 | % | 0.25 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 12.70 | 13.80 | 13.25 | % | 0.27 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 55.00 | 17.70 | 18.80 | 18.25 | % | 0.33 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |