Options Chain for ARAMARK COM (ARMK) - $38.49 as of 11/13/2025 3:40:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.60 | 8.90 | 8.25 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 31.00 | 6.60 | 7.90 | 7.25 | 6.96 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/13/2025 3:59:58 PM EST |
| 32.00 | 6.00 | 7.20 | 6.60 | % | 0.21 | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 11/13/2025 3:59:58 PM EST | |||
| 33.00 | 5.10 | 6.30 | 5.70 | % | 0.17 | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.02 | 11/13/2025 3:59:58 PM EST | |||
| 34.00 | 4.20 | 5.20 | 4.70 | % | 0.14 | 0 | 0 | 1.01 | 0.94 | 0.04 | -0.03 | 11/13/2025 3:59:58 PM EST | |||
| 35.00 | 3.30 | 4.30 | 3.80 | % | 0.11 | 0 | 0 | 0.93 | 0.88 | 0.06 | -0.05 | 11/13/2025 3:59:58 PM EST | |||
| 36.00 | 2.45 | 3.40 | 2.93 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.82 | 0.81 | 0.08 | -0.06 | 11/10/2025 | 11/13/2025 3:59:58 PM EST |
| 37.00 | 1.95 | 3.00 | 2.48 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.68 | 0.71 | 0.11 | -0.07 | 11/11/2025 | 11/13/2025 3:59:58 PM EST |
| 38.00 | 1.40 | 1.65 | 1.53 | 1.63 | +0.23 | +16.43% | 0.04 | 1 | 7 | 0.54 | 0.59 | 0.13 | -0.08 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 39.00 | 0.85 | 1.00 | 0.93 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.49 | 0.46 | 0.13 | -0.08 | 11/12/2025 | 11/13/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.66 | +0.13 | +24.53% | 0.01 | 75 | 174 | 0.48 | 0.33 | 0.13 | -0.07 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 217 | 0.47 | 0.22 | 0.10 | -0.05 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | 0.14 | 0.08 | -0.04 | 11/12/2025 | 11/13/2025 3:59:58 PM EST |
| 43.00 | 0.05 | 0.50 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.63 | 0.08 | 0.05 | -0.03 | 11/12/2025 | 11/13/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | 0.04 | 0.03 | -0.02 | 10/24/2025 | 11/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.02 | -0.01 | 11/13/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.01 | -0.01 | 11/13/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 11/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | -0.03 | 0.02 | -0.02 | 11/3/2025 | 11/13/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.06 | 0.04 | -0.03 | 10/21/2025 | 11/13/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.55 | -0.12 | 0.06 | -0.05 | 11/12/2025 | 11/13/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.56 | -0.19 | 0.08 | -0.06 | 11/5/2025 | 11/13/2025 3:59:58 PM EST |
| 37.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.40 | -42.11% | 0.02 | 14 | 99 | 0.54 | -0.29 | 0.11 | -0.07 | 11/13/2025 | 11/13/2025 3:59:58 PM EST |
| 38.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.52 | -0.41 | 0.13 | -0.08 | 11/12/2025 | 11/13/2025 3:59:58 PM EST |
| 39.00 | 1.30 | 1.45 | 1.38 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.50 | -0.54 | 0.13 | -0.08 | 11/12/2025 | 11/13/2025 3:59:58 PM EST |
| 40.00 | 1.90 | 2.10 | 2.00 | 1.38 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.51 | -0.67 | 0.13 | -0.07 | 10/24/2025 | 11/13/2025 3:59:58 PM EST |
| 41.00 | 2.50 | 2.95 | 2.73 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.45 | -0.78 | 0.10 | -0.05 | 10/21/2025 | 11/13/2025 3:59:58 PM EST |
| 42.00 | 3.10 | 4.00 | 3.55 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | -0.86 | 0.08 | -0.04 | 10/23/2025 | 11/13/2025 3:59:58 PM EST |
| 43.00 | 3.60 | 5.10 | 4.35 | % | 0.10 | 0 | 0 | 0.93 | -0.92 | 0.05 | -0.03 | 11/13/2025 3:59:58 PM EST | |||
| 44.00 | 5.00 | 6.10 | 5.55 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.04 | -0.96 | 0.03 | -0.02 | 11/10/2025 | 11/13/2025 3:59:58 PM EST |
| 45.00 | 5.90 | 7.20 | 6.55 | % | 0.15 | 0 | 0 | 1.20 | -0.98 | 0.02 | -0.01 | 11/13/2025 3:59:58 PM EST | |||
| 46.00 | 6.90 | 7.90 | 7.40 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.01 | 11/13/2025 3:59:58 PM EST | |||
| 47.00 | 7.60 | 9.50 | 8.55 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 48.00 | 8.90 | 10.50 | 9.70 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 49.00 | 9.90 | 10.90 | 10.40 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 50.00 | 10.60 | 11.90 | 11.25 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST | |||
| 55.00 | 15.90 | 16.90 | 16.40 | % | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:58 PM EST |