Options Chain for ARAMARK COM (ARMK) - $34.20 as of 3/31/2025 3:10:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 16.30 | 18.20 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 9.10 | 10.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 27.00 | 7.00 | 9.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 28.00 | 6.10 | 7.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 29.00 | 5.50 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 4.20 | 6.30 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.96 | 0.03 | -0.01 | 2/25/2025 | 3/31/2025 3:59:53 PM EST |
| 31.00 | 3.30 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.92 | 0.05 | -0.02 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 32.00 | 2.70 | 3.80 | % | 0 | 0 | 0.38 | 0.85 | 0.08 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 33.00 | 1.90 | 2.10 | 1.79 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.76 | 0.12 | -0.03 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 34.00 | 1.20 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.62 | 0.15 | -0.03 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 29 | 503 | 0.28 | 0.46 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 36.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 78 | 0.28 | 0.28 | 0.17 | -0.02 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 37.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 731 | 0.27 | 0.15 | 0.12 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 206 | 0.34 | 0.07 | 0.07 | -0.01 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.15 | 0.07 | -0.18 | -72.00% | 10 | 258 | 0.37 | 0.03 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 622 | 0.63 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 41.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 182 | 0.50 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 276 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 166 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 219 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.21 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 58 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 158 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 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 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 52 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 128 | 0.51 | -0.04 | 0.03 | -0.01 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 31.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 203 | 0.35 | -0.08 | 0.05 | -0.02 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 32.00 | 0.15 | 0.25 | 0.20 | -0.08 | -28.58% | 5 | 353 | 0.36 | -0.15 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 33.00 | 0.30 | 0.40 | 0.40 | -0.30 | -42.86% | 36 | 494 | 0.32 | -0.24 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 34.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 510 | 0.32 | -0.38 | 0.15 | -0.03 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 1.05 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 653 | 0.31 | -0.54 | 0.18 | -0.03 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 36.00 | 1.65 | 1.80 | 1.24 | 0.00 | 0.00% | 0 | 502 | 0.29 | -0.72 | 0.17 | -0.02 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 37.00 | 2.45 | 2.65 | 1.93 | 0.00 | 0.00% | 0 | 362 | 0.72 | -0.85 | 0.12 | -0.02 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 38.00 | 3.40 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 215 | 1.00 | -0.93 | 0.07 | -0.01 | 3/19/2025 | 3/31/2025 3:59:53 PM EST |
| 39.00 | 4.40 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 118 | 1.18 | -0.97 | 0.03 | 0.00 | 3/10/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 5.20 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 3:59:53 PM EST |
| 41.00 | 5.90 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 42.00 | 6.90 | 9.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 3:59:53 PM EST |
| 43.00 | 7.70 | 9.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:53 PM EST |
| 44.00 | 8.20 | 11.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 10.10 | 10.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 46.00 | 11.10 | 11.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 47.00 | 12.10 | 12.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 48.00 | 13.20 | 13.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 3:59:53 PM EST |
| 49.00 | 14.20 | 14.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 15.30 | 15.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |