Options Chain for ARAMARK COM (ARMK) - $37.66 as of 2/4/2025 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 19.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 11.40 | 14.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 30.00 | 7.20 | 9.40 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 31.00 | 5.00 | 7.50 | % | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 32.00 | 5.50 | 6.20 | % | 0 | 0 | 0.48 | 0.92 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 33.00 | 4.70 | 6.90 | % | 0 | 0 | 0.38 | 0.88 | 0.04 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 34.00 | 3.50 | 5.80 | % | 0 | 0 | 0.35 | 0.84 | 0.06 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 35.00 | 3.20 | 3.40 | 2.13 | % | 4 | 0 | 0.30 | 0.78 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 36.00 | 1.40 | 3.30 | 2.30 | % | 2 | 0 | 0.38 | 0.70 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 37.00 | 1.75 | 1.85 | 1.65 | -0.95 | -36.54% | 2 | 1 | 0.27 | 0.61 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 38.00 | 1.20 | 1.35 | 1.10 | -1.72 | -61.00% | 3 | 410 | 0.27 | 0.49 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 39.00 | 0.80 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.37 | 0.12 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.50 | 0.65 | 0.60 | -0.60 | -50.00% | 31 | 396 | 0.26 | 0.27 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 41.00 | 0.25 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.19 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 42.00 | 0.15 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 83 | 0.26 | 0.13 | 0.06 | -0.01 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 43.00 | 0.05 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.25 | 0.09 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 44.00 | 0.00 | 1.05 | % | 0 | 0 | 0.31 | 0.05 | 0.03 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.34 | 0.03 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | -0.06 | 0.02 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 32.00 | 0.10 | 0.45 | % | 0 | 0 | 0.39 | -0.08 | 0.03 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 33.00 | 0.15 | 0.80 | % | 0 | 0 | 0.41 | -0.12 | 0.04 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 34.00 | 0.20 | 0.40 | % | 0 | 0 | 0.30 | -0.16 | 0.06 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 35.00 | 0.40 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.22 | 0.07 | -0.01 | 1/22/2025 | 2/4/2025 4:00:08 PM EST |
| 36.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 230 | 0.27 | -0.30 | 0.09 | -0.02 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 37.00 | 0.95 | 1.05 | 1.10 | % | 108 | 0 | 0.26 | -0.39 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST | |
| 38.00 | 1.40 | 1.55 | 1.45 | +0.50 | +52.64% | 6 | 12 | 0.26 | -0.51 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 39.00 | 1.90 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.63 | 0.12 | -0.01 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 2.65 | 2.85 | 2.15 | 0.00 | 0.00% | 0 | 16 | 0.25 | -0.73 | 0.10 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 41.00 | 3.00 | 3.70 | % | 0 | 0 | 0.17 | -0.81 | 0.08 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 42.00 | 3.80 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.13 | -0.87 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 43.00 | 4.80 | 5.90 | % | 0 | 0 | 0.23 | -0.91 | 0.05 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 44.00 | 6.00 | 6.90 | % | 0 | 0 | 0.47 | -0.95 | 0.03 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 7.00 | 7.80 | % | 0 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 46.00 | 8.10 | 10.00 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 50.00 | 12.10 | 13.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |