Options Chain for ARAMARK COM (ARMK) - $37.42 as of 12/26/2025 7:36:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.30 | 9.60 | 8.95 | % | 0.31 | 0 | 0 | 0.79 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 7.40 | 8.50 | 7.95 | % | 0.27 | 0 | 0 | 0.69 | 0.96 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 31.00 | 6.40 | 7.60 | 7.00 | % | 0.23 | 0 | 0 | 0.65 | 0.93 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 32.00 | 5.50 | 6.60 | 6.05 | % | 0.19 | 0 | 0 | 0.39 | 0.90 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 33.00 | 3.70 | 5.70 | 4.70 | % | 0.14 | 0 | 0 | 0.54 | 0.86 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 34.00 | 2.85 | 4.80 | 3.83 | % | 0.11 | 0 | 0 | 0.49 | 0.80 | 0.06 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 2.40 | 4.10 | 3.25 | % | 0.09 | 0 | 0 | 0.47 | 0.73 | 0.07 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 36.00 | 2.35 | 3.30 | 2.83 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.08 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 37.00 | 1.20 | 2.65 | 1.93 | % | 0.05 | 0 | 0 | 0.29 | 0.57 | 0.09 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 38.00 | 0.45 | 2.05 | 1.25 | % | 0.03 | 0 | 0 | 0.25 | 0.47 | 0.10 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 39.00 | 0.30 | 1.95 | 1.13 | % | 0.03 | 0 | 0 | 0.29 | 0.37 | 0.10 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 0.05 | 1.55 | 0.80 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.27 | 0.27 | 0.09 | -0.01 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 41.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.24 | 0.18 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.40 | 0.14 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.03 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | -0.10 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 34.00 | 0.20 | 1.00 | 0.60 | % | 0.02 | 0 | 0 | 0.32 | -0.20 | 0.06 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 0.30 | 1.25 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | -0.27 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 36.00 | 0.75 | 1.55 | 1.15 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.34 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 37.00 | 0.70 | 2.00 | 1.35 | 1.25 | % | 0.04 | 1 | 0 | 0.27 | -0.43 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 38.00 | 1.65 | 2.50 | 2.08 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.10 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 39.00 | 1.25 | 3.60 | 2.43 | % | 0.06 | 0 | 0 | 0.47 | -0.63 | 0.10 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 40.00 | 1.95 | 4.30 | 3.13 | % | 0.08 | 0 | 0 | 0.48 | -0.73 | 0.09 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 41.00 | 2.70 | 5.20 | 3.95 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.82 | 0.08 | -0.01 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 42.00 | 3.40 | 6.00 | 4.70 | % | 0.11 | 0 | 0 | 0.53 | -0.86 | 0.06 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 43.00 | 4.50 | 6.90 | 5.70 | % | 0.13 | 0 | 0 | 0.56 | -0.91 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 44.00 | 5.40 | 7.90 | 6.65 | % | 0.15 | 0 | 0 | 0.61 | -0.95 | 0.03 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 45.00 | 6.40 | 8.80 | 7.60 | % | 0.17 | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 46.00 | 7.60 | 9.70 | 8.65 | % | 0.19 | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:50 PM EST |