Options Chain for ARAMARK COM (ARMK) - $36.67 as of 9/6/2024 8:15:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.40 | 22.30 | % | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 18.00 | 24.80 | 28.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 16.50 | 17.50 | 13.75 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 22.80 | 26.50 | % | 0 | 0 | EST | |||||||
| 23.00 | 13.10 | 14.50 | % | 0 | 17 | 2.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 23.00 | 19.80 | 23.50 | % | 0 | 0 | EST | |||||||
| 24.00 | 12.30 | 13.40 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 17.80 | 21.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 11.60 | 12.20 | 7.00 | 0.00 | 0.00% | 0 | 66 | 1.45 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 10.50 | 11.70 | 5.20 | 0.00 | 0.00% | 0 | 12 | 1.74 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 8.60 | 10.90 | 6.60 | 0.00 | 0.00% | 0 | 145 | 1.31 | 1.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 14.80 | 18.50 | % | 0 | 0 | EST | |||||||
| 28.00 | 8.50 | 9.10 | 4.70 | 0.00 | 0.00% | 0 | 10 | 1.00 | 1.00 | 0.00 | -0.01 | 5/23/2024 | 9/6/2024 3:59:59 PM EST |
| 29.00 | 7.50 | 8.60 | 3.70 | 0.00 | 0.00% | 0 | 26 | 1.27 | 1.00 | 0.00 | -0.01 | 6/3/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 12.80 | 16.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 6.50 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 49 | 0.88 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 5.70 | 6.90 | 2.95 | 0.00 | 0.00% | 0 | 18 | 1.18 | 1.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 10.80 | 14.50 | % | 0 | 0 | EST | |||||||
| 32.00 | 4.00 | 5.80 | 4.75 | +0.25 | +5.56% | 3 | 1,534 | 0.60 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 3.70 | 4.00 | 3.83 | +1.03 | +36.79% | 200 | 216 | 0.50 | 0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 2.65 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 1,399 | 0.40 | 0.93 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 1.85 | 2.25 | 1.95 | -0.65 | -25.00% | 511 | 1,124 | 0.25 | 0.84 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 7.90 | 11.50 | 11.60 | 0.00 | 0.00% | 0 | 3 | 9/5/2024 | EST | ||||
| 36.00 | 1.10 | 1.25 | 1.26 | -0.49 | -28.00% | 598 | 1,944 | 0.26 | 0.68 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 0.55 | 0.65 | 0.58 | -0.43 | -42.58% | 64 | 404 | 0.25 | 0.46 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 5.90 | 9.50 | % | 0 | 0 | EST | |||||||
| 38.00 | 0.20 | 0.30 | 0.50 | +0.29 | +138.10% | 10 | 348 | 0.24 | 0.25 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.12 | 0.12 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.15 | +0.02 | +15.39% | 1 | 289 | 0.31 | 0.05 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 2.90 | 6.50 | 2.15 | 0.00 | 0.00% | 0 | 346 | 8/7/2024 | EST | ||||
| 41.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.01 | 0.02 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.00 | 1.10 | 5.00 | % | 0 | 2 | EST | |||||||
| 43.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 139 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 4.60 | % | 0 | 203 | EST | |||||||
| 47.00 | 0.00 | 4.40 | % | 0 | 104 | EST | |||||||
| 50.00 | 0.00 | 4.20 | % | 0 | 129 | EST | |||||||
| 55.00 | 0.00 | 4.20 | % | 0 | 351 | EST | |||||||
| 60.00 | 0.00 | 4.20 | % | 0 | 283 | EST | |||||||
| 65.00 | 0.00 | 4.20 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 21 | 2.88 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 4.20 | % | 0 | 44 | EST | |||||||
| 20.00 | 0.00 | 4.20 | % | 0 | 33 | EST | |||||||
| 20.00 | 0.00 | 0.40 | % | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.77 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.15 | % | 0 | 111 | EST | |||||||
| 24.00 | 0.00 | 0.40 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 4.20 | 0.30 | 0.00 | 0.00% | 0 | 162 | 2/9/2024 | EST | ||||
| 25.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 336 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 100 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 471 | 0.82 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 614 | 0.84 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 287 | 1/19/2024 | EST | ||||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 399 | 0.75 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 4.20 | % | 0 | 432 | EST | |||||||
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 307 | 0.66 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 484 | 0.58 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 780 | 0.49 | -0.01 | 0.01 | -0.01 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 4.20 | % | 0 | 326 | EST | |||||||
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.41 | -0.02 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.07 | 0.06 | -0.01 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.10 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1,126 | 0.25 | -0.16 | 0.12 | -0.02 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 4.20 | 1.66 | 0.00 | 0.00% | 0 | 254 | 5/22/2024 | EST | ||||
| 36.00 | 0.35 | 0.45 | 0.38 | -0.22 | -36.67% | 5 | 32 | 0.25 | -0.32 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 4.20 | 0.80 | 0.00 | 0.00% | 0 | 45 | 1/18/2024 | EST | ||||
| 37.00 | 0.80 | 0.85 | 0.80 | +0.20 | +33.34% | 11 | 19 | 0.24 | -0.54 | 0.23 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 1.45 | 1.85 | 1.10 | +0.02 | +1.86% | 5 | 13 | 0.31 | -0.75 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 2.30 | 2.60 | 2.30 | % | 6 | 0 | 0.36 | -0.88 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST | |
| 40.00 | 2.20 | 4.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.95 | 0.06 | -0.01 | 1/23/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 4.30 | % | 0 | 147 | EST | |||||||
| 41.00 | 3.70 | 4.60 | % | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.00 | 4.70 | 5.60 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 4.30 | % | 0 | 30 | EST | |||||||
| 43.00 | 5.70 | 6.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 44.00 | 6.70 | 7.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 45.00 | 7.60 | 9.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 47.00 | 0.50 | 5.00 | % | 0 | 0 | EST | |||||||
| 50.00 | 3.50 | 7.40 | % | 0 | 0 | EST | |||||||
| 55.00 | 8.50 | 12.50 | % | 0 | 0 | EST | |||||||
| 60.00 | 13.50 | 17.40 | % | 0 | 0 | EST | |||||||
| 65.00 | 18.50 | 22.40 | % | 0 | 0 | EST |