Options Chain for ARAMARK COM (ARMK) - $34.36 as of 3/28/2025 7:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.90 | 11.30 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 27.00 | 6.60 | 9.00 | % | 0 | 0 | 0.98 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 28.00 | 5.70 | 7.80 | % | 0 | 0 | 0.84 | 0.91 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 29.00 | 4.90 | 6.60 | % | 0 | 0 | 0.70 | 0.88 | 0.04 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 3.90 | 5.20 | % | 0 | 0 | 0.50 | 0.85 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 3.50 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.79 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 32.00 | 2.95 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.73 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 33.00 | 2.25 | 2.95 | % | 0 | 0 | 0.36 | 0.66 | 0.08 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 34.00 | 1.70 | 2.35 | % | 0 | 0 | 0.36 | 0.57 | 0.09 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 1.25 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.47 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 36.00 | 0.85 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.38 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 37.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 52 | 0.30 | 0.29 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 38.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.22 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 39.00 | 0.25 | 0.35 | % | 0 | 0 | 0.31 | 0.16 | 0.06 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 0.15 | 0.30 | % | 0 | 0 | 0.32 | 0.11 | 0.05 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 41.00 | 0.10 | 0.20 | % | 0 | 0 | 0.32 | 0.08 | 0.04 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 42.00 | 0.05 | 0.20 | % | 0 | 0 | 0.32 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 27.00 | 0.15 | 0.25 | % | 0 | 0 | 0.47 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 28.00 | 0.15 | 0.35 | % | 0 | 0 | 0.45 | -0.09 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 29.00 | 0.25 | 0.40 | % | 0 | 0 | 0.42 | -0.12 | 0.04 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 0.35 | 0.70 | % | 0 | 0 | 0.43 | -0.15 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 0.55 | 0.65 | % | 0 | 0 | 0.38 | -0.21 | 0.06 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 125 | 0.37 | -0.27 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 33.00 | 1.05 | 1.20 | 0.98 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.34 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 34.00 | 1.45 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.43 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 2.00 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.53 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 36.00 | 2.60 | 2.80 | 2.65 | -0.15 | -5.36% | 1 | 61 | 0.35 | -0.62 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 37.00 | 3.10 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.71 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 38.00 | 3.20 | 5.10 | % | 0 | 0 | 0.57 | -0.78 | 0.07 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 39.00 | 4.30 | 5.90 | % | 0 | 0 | 0.59 | -0.84 | 0.06 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 5.20 | 7.00 | % | 0 | 0 | 0.66 | -0.89 | 0.05 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 41.00 | 6.30 | 8.60 | % | 0 | 0 | 0.85 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 42.00 | 7.20 | 9.90 | % | 0 | 0 | 0.97 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 43.00 | 8.20 | 9.90 | % | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 10.20 | 12.00 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 14.50 | 17.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |