Options Chain for ARAMARK COM (ARMK) - $37.56 as of 9/16/2025 8:25:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 14.30 | 12.95 | % | 0.52 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 26.00 | 10.70 | 13.40 | 12.05 | % | 0.46 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 27.00 | 10.20 | 11.60 | 10.90 | % | 0.40 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 28.00 | 8.60 | 11.50 | 10.05 | % | 0.36 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 29.00 | 7.70 | 10.40 | 9.05 | % | 0.31 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 30.00 | 6.70 | 9.50 | 8.10 | % | 0.27 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 31.00 | 5.70 | 8.20 | 6.95 | % | 0.22 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 32.00 | 4.70 | 7.20 | 5.95 | % | 0.19 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 33.00 | 4.20 | 6.40 | 5.30 | % | 0.16 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 34.00 | 2.60 | 5.10 | 3.85 | % | 0.11 | 0 | 0 | 2.17 | 1.01 | 0.02 | -0.01 | 9/16/2025 4:00:02 PM EST | |||
| 35.00 | 1.70 | 4.40 | 3.05 | % | 0.09 | 0 | 0 | 2.12 | 1.01 | 0.06 | -0.06 | 9/16/2025 4:00:02 PM EST | |||
| 36.00 | 1.50 | 2.30 | 1.90 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.88 | 0.99 | 0.13 | -0.14 | 9/9/2025 | 9/16/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 1.85 | 0.95 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | 0.91 | 0.20 | -0.16 | 9/5/2025 | 9/16/2025 4:00:02 PM EST |
| 38.00 | 0.15 | 1.30 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.26 | 0.73 | 0.24 | -0.15 | 9/9/2025 | 9/16/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | 0.46 | 0.20 | -0.10 | 9/12/2025 | 9/16/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.15 | 0.22 | 0.11 | -0.05 | 9/8/2025 | 9/16/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.36 | 0.07 | 0.04 | -0.02 | 9/8/2025 | 9/16/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.56 | 0.02 | 0.01 | 0.00 | 8/28/2025 | 9/16/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.85 | 0.01 | 0.02 | -0.01 | 9/16/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.06 | -0.06 | 8/5/2025 | 9/16/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.01 | 0.13 | -0.14 | 8/18/2025 | 9/16/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | -0.09 | 0.20 | -0.16 | 9/9/2025 | 9/16/2025 4:00:02 PM EST |
| 38.00 | 0.50 | 0.80 | 0.65 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.70 | -0.27 | 0.24 | -0.15 | 9/11/2025 | 9/16/2025 4:00:02 PM EST |
| 39.00 | 0.85 | 1.80 | 1.33 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.77 | -0.54 | 0.20 | -0.10 | 9/2/2025 | 9/16/2025 4:00:02 PM EST |
| 40.00 | 2.25 | 2.60 | 2.43 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 289 | 0.81 | -0.78 | 0.11 | -0.05 | 9/2/2025 | 9/16/2025 4:00:02 PM EST |
| 41.00 | 2.60 | 3.80 | 3.20 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.21 | -0.93 | 0.04 | -0.02 | 8/28/2025 | 9/16/2025 4:00:02 PM EST |
| 42.00 | 4.00 | 5.90 | 4.95 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 8/11/2025 | 9/16/2025 4:00:02 PM EST |
| 43.00 | 4.60 | 7.10 | 5.85 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 44.00 | 5.50 | 8.10 | 6.80 | 3.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:02 PM EST |
| 45.00 | 6.50 | 8.90 | 7.70 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 4:00:02 PM EST |
| 46.00 | 7.80 | 9.90 | 8.85 | % | 0.19 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 47.00 | 8.70 | 10.80 | 9.75 | % | 0.21 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 48.00 | 9.60 | 11.90 | 10.75 | % | 0.22 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 49.00 | 10.60 | 12.40 | 11.50 | % | 0.23 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 50.00 | 11.50 | 13.40 | 12.45 | % | 0.25 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 55.00 | 16.60 | 18.40 | 17.50 | % | 0.32 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST |