Options Chain for ARAMARK COM (ARMK) - $32.33 as of 4/26/2024 7:36:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.90 | 10.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 6.10 | 9.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 5.00 | 8.70 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 4.10 | 7.70 | % | 0 | 0 | 0.36 | 0.98 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 3.10 | 4.70 | % | 0 | 0 | 0.44 | 0.95 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 29.00 | 2.25 | 3.70 | 2.77 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.90 | 0.06 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 1.65 | 2.75 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.83 | 0.09 | -0.02 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 1.75 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 87 | 0.32 | 0.72 | 0.13 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 1.10 | 1.25 | 1.15 | 0.00 | 0.00% | 1 | 263 | 0.31 | 0.58 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 2 | 145 | 0.31 | 0.42 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 198 | 0.29 | 0.27 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.15 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 3 | 0.31 | 0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | 0.04 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.05 | 0.03 | -0.01 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 106 | 0.36 | -0.10 | 0.06 | -0.01 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 322 | 0.35 | -0.17 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 10 | 559 | 0.32 | -0.28 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.70 | 0.80 | 0.80 | -0.10 | -11.12% | 10 | 102 | 0.31 | -0.42 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 1.25 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 216 | 0.31 | -0.58 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 1.90 | 2.80 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.73 | 0.14 | -0.02 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 2.70 | 4.10 | 2.74 | -0.11 | -3.86% | 1 | 2 | 0.67 | -0.85 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 2.40 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.92 | 0.06 | -0.01 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 3.20 | 6.80 | % | 0 | 0 | 0.45 | -0.96 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 38.00 | 3.50 | 6.90 | % | 0 | 0 | 0.43 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 39.00 | 5.10 | 8.50 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 6.10 | 9.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |