Options Chain for ARAMARK COM (ARMK) - $40.09 as of 6/20/2025 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.30 | 22.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 14.20 | 17.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 9.60 | 12.50 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 32.00 | 7.50 | 10.30 | % | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 33.00 | 6.40 | 9.10 | % | 0 | 0 | 0.49 | 0.92 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 34.00 | 6.30 | 7.80 | % | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 5.60 | 6.70 | % | 0 | 0 | 0.47 | 0.86 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 36.00 | 4.70 | 5.50 | % | 0 | 0 | 0.38 | 0.82 | 0.05 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 37.00 | 3.90 | 4.40 | % | 0 | 0 | 0.34 | 0.77 | 0.06 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 38.00 | 3.20 | 3.60 | % | 0 | 0 | 0.32 | 0.71 | 0.07 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 39.00 | 2.20 | 3.00 | % | 0 | 0 | 0.30 | 0.64 | 0.08 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 1.55 | 2.35 | % | 0 | 0 | 0.28 | 0.56 | 0.09 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 41.00 | 1.10 | 1.85 | % | 0 | 0 | 0.28 | 0.46 | 0.10 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 42.00 | 0.95 | 1.30 | % | 0 | 0 | 0.28 | 0.37 | 0.09 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 43.00 | 0.60 | 1.10 | 0.70 | % | 31 | 0 | 0.30 | 0.29 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 44.00 | 0.30 | 0.90 | 0.45 | % | 10 | 0 | 0.29 | 0.22 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 45.00 | 0.25 | 0.55 | % | 0 | 0 | 0.28 | 0.17 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 46.00 | 0.05 | 0.55 | % | 0 | 0 | 0.28 | 0.12 | 0.05 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.08 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 0.50 | 0.05 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 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 | 0.60 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 32.00 | 0.05 | 0.80 | % | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 33.00 | 0.05 | 0.70 | % | 0 | 0 | 0.41 | -0.08 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 34.00 | 0.25 | 0.50 | % | 0 | 0 | 0.39 | -0.11 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 0.35 | 0.45 | % | 0 | 0 | 0.35 | -0.14 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 36.00 | 0.15 | 0.55 | 0.51 | +0.01 | +2.00% | 30 | 10 | 0.33 | -0.18 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 37.00 | 0.65 | 1.00 | 0.70 | % | 41 | 0 | 0.35 | -0.23 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 38.00 | 0.65 | 1.25 | % | 0 | 0 | 0.31 | -0.29 | 0.07 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 39.00 | 0.80 | 1.60 | % | 0 | 0 | 0.29 | -0.36 | 0.08 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 1.10 | 1.95 | % | 0 | 0 | 0.27 | -0.44 | 0.09 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 41.00 | 1.60 | 2.45 | % | 0 | 0 | 0.26 | -0.54 | 0.10 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 42.00 | 2.00 | 2.90 | % | 0 | 0 | 0.23 | -0.63 | 0.09 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 43.00 | 3.10 | 3.70 | % | 0 | 0 | 0.27 | -0.71 | 0.08 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 44.00 | 3.10 | 5.10 | % | 0 | 0 | 0.47 | -0.78 | 0.07 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 4.00 | 6.60 | % | 0 | 0 | 0.57 | -0.83 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 46.00 | 4.10 | 7.50 | % | 0 | 0 | 0.59 | -0.88 | 0.05 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 47.00 | 6.00 | 8.80 | % | 0 | 0 | 0.69 | -0.92 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 48.00 | 6.80 | 9.50 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 50.00 | 9.10 | 11.90 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 55.00 | 13.90 | 16.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |