Options Chain for ARAMARK COM (ARMK) - $33.63 as of 5/5/2025 7:29:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.50 | 16.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 9.60 | 12.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 8.60 | 11.40 | % | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 7.20 | 10.40 | % | 0 | 0 | 1.25 | 0.96 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 6.60 | 9.40 | % | 0 | 0 | 1.17 | 0.93 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 5.80 | 8.40 | % | 0 | 0 | 1.05 | 0.90 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 4.80 | 7.10 | % | 0 | 0 | 0.90 | 0.86 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 3.90 | 5.70 | % | 0 | 0 | 0.78 | 0.82 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 3.20 | 4.90 | % | 0 | 0 | 0.66 | 0.77 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 2.15 | 4.00 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.72 | 0.08 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 1.60 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.63 | 0.09 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 1.05 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.54 | 0.10 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.55 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 123 | 0.29 | 0.43 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.20 | 1.05 | 0.85 | +0.15 | +21.43% | 1 | 210 | 0.27 | 0.34 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 0.35 | 0.85 | 0.50 | +0.05 | +11.12% | 10 | 31 | 0.33 | 0.27 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.05 | 0.50 | % | 0 | 0 | 0.29 | 0.21 | 0.07 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.60 | % | 0 | 0 | 0.33 | 0.16 | 0.06 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.36 | 0.12 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.80 | % | 0 | 0 | 0.58 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 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 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 0.05 | 0.85 | % | 0 | 0 | 0.62 | -0.04 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.07 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 0.46 | -0.10 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.20 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 70 | 0.43 | -0.14 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.18 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.05 | 0.80 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.23 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.65 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.28 | 0.08 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 0.95 | 1.30 | 1.16 | -0.37 | -24.19% | 2 | 2 | 0.35 | -0.37 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.75 | 1.65 | % | 0 | 0 | 0.27 | -0.46 | 0.10 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 1.35 | 2.15 | % | 0 | 0 | 0.27 | -0.57 | 0.10 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 36.00 | 1.75 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 38 | 0.24 | -0.66 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 37.00 | 2.15 | 3.50 | % | 0 | 0 | 0.38 | -0.73 | 0.08 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 3.40 | 5.20 | % | 0 | 0 | 0.64 | -0.79 | 0.07 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 4.10 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 36 | 0.77 | -0.84 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 5.20 | 8.00 | % | 0 | 0 | 0.92 | -0.88 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 6.00 | 8.30 | % | 0 | 0 | 0.88 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 9.40 | 12.80 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST |