Options Chain for ARAMARK COM (ARMK) - $39.66 as of 5/28/2025 3:15:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 21.30 | 20.40 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 14.40 | 16.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 9.60 | 12.40 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.99 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:56 PM EST |
| 31.00 | 8.50 | 11.30 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 32.00 | 7.60 | 10.20 | 2.80 | 0.00 | 0.00% | 0 | 32 | 0.96 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 5/28/2025 3:59:56 PM EST |
| 33.00 | 6.70 | 9.00 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.95 | 0.02 | -0.01 | 5/1/2025 | 5/28/2025 3:59:56 PM EST |
| 34.00 | 5.70 | 7.60 | % | 0 | 0 | 0.72 | 0.91 | 0.03 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 35.00 | 4.70 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.89 | 0.04 | -0.01 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 36.00 | 4.60 | 5.20 | 0.90 | 0.00 | 0.00% | 0 | 114 | 0.36 | 0.84 | 0.05 | -0.02 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 37.00 | 3.70 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 273 | 0.32 | 0.80 | 0.06 | -0.02 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 38.00 | 2.85 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 228 | 0.26 | 0.75 | 0.08 | -0.02 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 39.00 | 2.10 | 2.35 | 1.35 | 0.00 | 0.00% | 0 | 255 | 0.24 | 0.67 | 0.10 | -0.02 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 40.00 | 1.40 | 1.80 | 1.71 | +0.51 | +42.50% | 39 | 954 | 0.24 | 0.56 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 41.00 | 0.80 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 286 | 0.24 | 0.45 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 0.55 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 76 | 0.21 | 0.34 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 43.00 | 0.40 | 0.50 | 0.45 | +0.20 | +80.00% | 56 | 134 | 0.22 | 0.25 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 44.00 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.17 | 0.07 | -0.01 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 45.00 | 0.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.12 | 0.06 | -0.01 | 2/13/2025 | 5/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.80 | % | 0 | 0 | 0.43 | 0.07 | 0.04 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.90 | % | 0 | 0 | 0.49 | 0.04 | 0.03 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.02 | 0.02 | 0.00 | 1/3/2025 | 5/28/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 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 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.95 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 31.00 | 0.05 | 0.70 | 1.65 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.42 | -0.04 | 0.02 | -0.01 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 33.00 | 0.15 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.48 | -0.05 | 0.02 | -0.01 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 34.00 | 0.20 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 114 | 0.44 | -0.09 | 0.03 | -0.01 | 5/6/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 385 | 0.36 | -0.11 | 0.04 | -0.01 | 5/9/2025 | 5/28/2025 3:59:56 PM EST |
| 36.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 310 | 0.30 | -0.16 | 0.05 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 37.00 | 0.35 | 0.55 | 0.45 | -0.05 | -10.00% | 94 | 497 | 0.28 | -0.20 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 38.00 | 0.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 71 | 0.22 | -0.25 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 39.00 | 0.55 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 46 | 0.25 | -0.33 | 0.10 | -0.02 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 40.00 | 1.00 | 1.30 | 1.15 | -0.30 | -20.69% | 49 | 47 | 0.22 | -0.44 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 41.00 | 1.60 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 22 | 0.22 | -0.55 | 0.12 | -0.02 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 1.85 | 2.45 | % | 0 | 0 | 0.19 | -0.66 | 0.11 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 43.00 | 2.70 | 3.70 | % | 0 | 0 | 0.37 | -0.75 | 0.09 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 44.00 | 3.70 | 4.40 | % | 0 | 0 | 0.28 | -0.83 | 0.07 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 45.00 | 4.40 | 6.30 | % | 0 | 0 | 0.55 | -0.88 | 0.06 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 46.00 | 5.10 | 7.90 | % | 0 | 0 | 0.71 | -0.93 | 0.04 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 47.00 | 6.10 | 8.90 | % | 0 | 0 | 0.75 | -0.96 | 0.03 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 48.00 | 7.10 | 9.70 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 49.00 | 8.20 | 10.30 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 9.10 | 10.90 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 55.00 | 14.50 | 16.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |