Options Chain for ARAMARK COM (ARMK) - $37.42 as of 12/26/2025 7:36:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.70 | 18.30 | 17.50 | 17.49 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 25.00 | 11.70 | 13.40 | 12.55 | 12.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 6.50 | 8.60 | 7.55 | 8.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 31.00 | 5.50 | 7.00 | 6.25 | 7.16 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.75 | 1.00 | 0.01 | 0.00 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 32.00 | 4.50 | 6.60 | 5.55 | % | 0.17 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 33.00 | 3.50 | 5.60 | 4.55 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.97 | 0.03 | -0.01 | 11/10/2025 | 12/26/2025 3:59:50 PM EST |
| 34.00 | 3.30 | 4.00 | 3.65 | % | 0.11 | 0 | 0 | 0.48 | 0.92 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 2.30 | 3.30 | 2.80 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.50 | 0.84 | 0.09 | -0.02 | 10/14/2025 | 12/26/2025 3:59:50 PM EST |
| 36.00 | 1.70 | 2.00 | 1.85 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.23 | 0.74 | 0.12 | -0.03 | 11/20/2025 | 12/26/2025 3:59:50 PM EST |
| 37.00 | 0.95 | 2.00 | 1.48 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.32 | 0.61 | 0.16 | -0.03 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 38.00 | 0.40 | 1.20 | 0.80 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.27 | 0.44 | 0.17 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 39.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.19 | -42.23% | 0.01 | 2 | 949 | 0.21 | 0.27 | 0.15 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.21 | -67.75% | 0.00 | 1 | 434 | 0.24 | 0.15 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.43 | 0.07 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.28 | 0.03 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.58 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 697 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/26/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.78 | 0.00 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.74 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.64 | -0.03 | 0.03 | -0.01 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.55 | -0.08 | 0.05 | -0.01 | 11/20/2025 | 12/26/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 0.31 | -0.16 | 0.09 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 36.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,069 | 0.26 | -0.26 | 0.12 | -0.03 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 37.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.15 | -20.00% | 0.01 | 11 | 288 | 0.22 | -0.39 | 0.16 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 38.00 | 0.90 | 1.95 | 1.43 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.33 | -0.56 | 0.17 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 39.00 | 1.10 | 2.05 | 1.58 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.33 | -0.73 | 0.15 | -0.02 | 11/12/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 1.90 | 2.95 | 2.43 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 116 | 0.38 | -0.85 | 0.11 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 41.00 | 2.70 | 3.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.43 | -0.93 | 0.06 | -0.01 | 9/5/2025 | 12/26/2025 3:59:50 PM EST |
| 42.00 | 4.20 | 5.00 | 4.60 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.54 | -0.97 | 0.03 | 0.00 | 8/25/2025 | 12/26/2025 3:59:50 PM EST |
| 43.00 | 4.60 | 6.00 | 5.30 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 8/14/2025 | 12/26/2025 3:59:50 PM EST |
| 44.00 | 5.60 | 7.60 | 6.60 | 5.68 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.90 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 6.60 | 8.00 | 7.30 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/26/2025 3:59:50 PM EST |
| 46.00 | 7.60 | 9.20 | 8.40 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:50 PM EST |
| 47.00 | 8.70 | 10.40 | 9.55 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 11.70 | 13.40 | 12.55 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 55.00 | 16.60 | 18.50 | 17.55 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |