Options Chain for ARAMARK COM (ARMK) - $40.08 as of 6/13/2025 8:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 21.40 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 24.00 | 15.40 | 18.10 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 25.00 | 14.60 | 16.10 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 26.00 | 13.10 | 16.10 | 14.27 | 0.00 | 0.00% | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:45 PM EST |
| 27.00 | 12.20 | 15.10 | 13.29 | 0.00 | 0.00% | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:45 PM EST |
| 28.00 | 11.10 | 14.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 29.00 | 10.10 | 13.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 30.00 | 9.20 | 12.10 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 31.00 | 8.30 | 11.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 32.00 | 7.30 | 10.10 | 2.00 | 0.00 | 0.00% | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:45 PM EST |
| 33.00 | 6.10 | 9.10 | 4.90 | 0.00 | 0.00% | 0 | 17 | 2.41 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:45 PM EST |
| 34.00 | 5.20 | 8.10 | 5.77 | 0.00 | 0.00% | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:45 PM EST |
| 35.00 | 4.20 | 7.10 | 4.10 | 0.00 | 0.00% | 0 | 107 | 2.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:45 PM EST |
| 36.00 | 3.40 | 6.10 | 3.50 | 0.00 | 0.00% | 0 | 109 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:45 PM EST |
| 37.00 | 2.30 | 5.20 | 2.85 | 0.00 | 0.00% | 0 | 27 | 1.55 | 0.99 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:45 PM EST |
| 38.00 | 1.20 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 30 | 1.05 | 0.96 | 0.09 | -0.01 | 6/3/2025 | 6/13/2025 3:59:45 PM EST |
| 39.00 | 0.80 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 96 | 0.15 | 0.81 | 0.22 | -0.03 | 6/11/2025 | 6/13/2025 3:59:45 PM EST |
| 40.00 | 0.45 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 92 | 0.22 | 0.55 | 0.34 | -0.04 | 6/12/2025 | 6/13/2025 3:59:45 PM EST |
| 41.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.23 | 0.24 | -0.02 | 6/12/2025 | 6/13/2025 3:59:45 PM EST |
| 42.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.06 | 0.09 | -0.01 | 6/2/2025 | 6/13/2025 3:59:45 PM EST |
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 44.00 | 0.00 | 0.90 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 46.00 | 0.00 | 0.90 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 47.00 | 0.00 | 0.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 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 | 4.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.65 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 70 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 100 | 2.14 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 0.15 | 1.40 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:45 PM EST |
| 32.00 | 0.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:45 PM EST |
| 33.00 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:45 PM EST |
| 34.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 479 | 0.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:45 PM EST |
| 37.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.56 | -0.01 | 0.02 | 0.00 | 6/3/2025 | 6/13/2025 3:59:45 PM EST |
| 38.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 73 | 0.58 | -0.04 | 0.09 | -0.01 | 5/27/2025 | 6/13/2025 3:59:45 PM EST |
| 39.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 83 | 0.27 | -0.19 | 0.22 | -0.03 | 6/10/2025 | 6/13/2025 3:59:45 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 20 | 46 | 0.23 | -0.45 | 0.34 | -0.04 | 6/13/2025 | 6/13/2025 3:59:45 PM EST |
| 41.00 | 0.85 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.77 | 0.24 | -0.02 | 6/12/2025 | 6/13/2025 3:59:45 PM EST |
| 42.00 | 1.50 | 4.00 | % | 0 | 0 | 1.32 | -0.94 | 0.09 | -0.01 | 6/13/2025 3:59:45 PM EST | |||
| 43.00 | 2.05 | 4.60 | % | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 44.00 | 3.10 | 5.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 45.00 | 4.20 | 5.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 46.00 | 5.20 | 7.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 47.00 | 6.10 | 8.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 48.00 | 7.20 | 9.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST | |||
| 50.00 | 9.40 | 11.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:45 PM EST |