Options Chain for ARAMARK COM (ARMK) - $35.93 as of 2/21/2025 7:45:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 18.20 | 18.20 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 10.40 | 13.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 27.00 | 8.60 | 11.20 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 28.00 | 7.50 | 9.90 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 29.00 | 6.50 | 8.80 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.94 | 0.02 | -0.01 | 10/31/2024 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 5.60 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.92 | 0.03 | -0.01 | 1/10/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 5.30 | 5.90 | % | 0 | 0 | 0.40 | 0.88 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 32.00 | 3.90 | 5.40 | % | 0 | 0 | 0.34 | 0.84 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 3.50 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.79 | 0.07 | -0.02 | 1/7/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 2.70 | 3.10 | % | 0 | 0 | 0.29 | 0.73 | 0.08 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 2.10 | 2.25 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.64 | 0.10 | -0.02 | 1/22/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 1.50 | 1.65 | 3.45 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.54 | 0.11 | -0.02 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 1.05 | 1.20 | 2.75 | 0.00 | 0.00% | 0 | 775 | 0.27 | 0.43 | 0.11 | -0.01 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 0.70 | 0.80 | 1.90 | 0.00 | 0.00% | 0 | 91 | 0.26 | 0.33 | 0.10 | -0.01 | 2/4/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 0.45 | 0.55 | 0.50 | -0.19 | -27.54% | 10 | 254 | 0.26 | 0.24 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 0.25 | 0.35 | 0.67 | 0.00 | 0.00% | 0 | 454 | 0.25 | 0.17 | 0.07 | -0.01 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 41.00 | 0.05 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 155 | 0.24 | 0.11 | 0.05 | -0.01 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 276 | 0.27 | 0.07 | 0.04 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 170 | 0.48 | 0.04 | 0.03 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 109 | 0.54 | 0.03 | 0.02 | 0.00 | 1/23/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.85 | 0.29 | 0.00 | 0.00% | 0 | 219 | 0.59 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 2/21/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.60 | 0.01 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 1 | 163 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 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 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.01 | 0.01 | 0.00 | 9/24/2024 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.67 | -0.02 | 0.01 | -0.01 | 9/19/2024 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.06 | 0.02 | -0.01 | 12/5/2024 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 187 | 0.38 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 261 | 0.33 | -0.12 | 0.04 | -0.01 | 12/18/2024 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 0.25 | 0.40 | 0.22 | -0.30 | -57.70% | 1 | 346 | 0.31 | -0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 468 | 0.30 | -0.21 | 0.07 | -0.02 | 1/14/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 0.60 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 482 | 0.29 | -0.27 | 0.08 | -0.02 | 2/4/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.95 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 605 | 0.27 | -0.36 | 0.10 | -0.02 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 1.35 | 1.50 | 1.40 | +0.10 | +7.70% | 90 | 401 | 0.27 | -0.46 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 1.40 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 156 | 0.27 | -0.57 | 0.11 | -0.01 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 1.95 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 214 | 0.26 | -0.67 | 0.10 | -0.01 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 3.30 | 3.50 | 1.65 | 0.00 | 0.00% | 0 | 125 | 0.27 | -0.76 | 0.09 | -0.01 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 4.10 | 4.60 | 4.34 | 0.00 | 0.00% | 0 | 84 | 0.29 | -0.83 | 0.07 | -0.01 | 2/4/2025 | 2/21/2025 3:59:49 PM EST |
| 41.00 | 4.60 | 5.70 | 2.75 | 0.00 | 0.00% | 0 | 38 | 0.44 | -0.89 | 0.05 | -0.01 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 42.00 | 5.40 | 7.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.93 | 0.04 | 0.00 | 1/15/2025 | 2/21/2025 3:59:49 PM EST |
| 43.00 | 6.40 | 8.40 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.96 | 0.03 | 0.00 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 44.00 | 7.40 | 8.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.97 | 0.02 | 0.00 | 12/16/2024 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 8.40 | 10.60 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 46.00 | 8.10 | 11.10 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 47.00 | 10.50 | 11.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 48.00 | 11.40 | 13.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 3:59:49 PM EST |
| 49.00 | 12.50 | 14.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 13.40 | 15.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |