Options Chain for ARAMARK COM (ARMK) - $37.50 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 14.20 | 13.48 | % | 2 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 30.00 | 8.00 | 10.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 7.10 | 9.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 6.10 | 8.60 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 5.80 | 7.60 | 4.67 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.98 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 34.00 | 4.90 | 6.40 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.96 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.92 | 0.05 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 36.00 | 3.10 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.86 | 0.07 | -0.01 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 2.25 | 2.85 | 2.30 | 0.00 | 0.00% | 2 | 71 | 0.30 | 0.77 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 38.00 | 0.60 | 1.75 | 1.55 | +0.75 | +93.75% | 3 | 190 | 0.24 | 0.66 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 39.00 | 1.00 | 1.15 | 1.00 | +0.65 | +185.72% | 37 | 97 | 0.24 | 0.52 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.60 | 0.70 | 0.50 | +0.25 | +100.00% | 43 | 192 | 0.23 | 0.37 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 0.30 | 0.45 | 0.25 | +0.10 | +66.67% | 2 | 68 | 0.22 | 0.24 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 42.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.24 | 0.14 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 0.05 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 115 | 0.30 | 0.08 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 44.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.04 | 0.03 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.02 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 46.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 0.56 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.04 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.10 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.48 | -0.08 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 36.00 | 0.15 | 0.40 | 0.26 | -0.34 | -56.67% | 2 | 183 | 0.29 | -0.14 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 37.00 | 0.30 | 0.45 | 0.48 | -0.52 | -52.00% | 1 | 86 | 0.25 | -0.23 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 38.00 | 0.60 | 0.70 | 1.43 | 0.00 | 0.00% | 0 | 41 | 0.25 | -0.34 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 39.00 | 0.05 | 1.15 | 1.64 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.48 | 0.15 | -0.02 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.75 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.63 | 0.15 | -0.02 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 41.00 | 2.30 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 75 | 0.48 | -0.76 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 42.00 | 2.95 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.86 | 0.09 | -0.01 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 43.00 | 3.30 | 4.60 | % | 0 | 0 | 0.42 | -0.92 | 0.05 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 44.00 | 4.70 | 5.80 | % | 0 | 0 | 0.75 | -0.96 | 0.03 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 45.00 | 5.80 | 7.40 | % | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 46.00 | 6.30 | 9.20 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 47.00 | 7.20 | 10.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |