Options Chain for ARAMARK COM (ARMK) - $32.35 as of 4/29/2024 5:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.00 | 10.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 25.00 | 7.10 | 9.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 26.00 | 6.00 | 8.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 27.00 | 3.90 | 7.60 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 28.00 | 3.90 | 6.60 | % | 0 | 0 | 1.50 | 0.97 | 0.03 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 29.00 | 2.25 | 4.70 | 2.77 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.92 | 0.05 | -0.01 | 4/16/2024 | 4/29/2024 3:59:54 PM EST |
| 30.00 | 2.60 | 3.80 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.85 | 0.09 | -0.02 | 3/28/2024 | 4/29/2024 3:59:54 PM EST |
| 31.00 | 1.80 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 87 | 0.35 | 0.73 | 0.13 | -0.02 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 32.00 | 1.15 | 1.25 | 1.20 | +0.05 | +4.35% | 2 | 262 | 0.34 | 0.59 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 33.00 | 0.65 | 0.75 | 0.65 | -0.05 | -7.15% | 3 | 146 | 0.33 | 0.42 | 0.17 | -0.03 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 34.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 2 | 198 | 0.32 | 0.26 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 35.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 1 | 17 | 0.30 | 0.13 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.06 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | 0.03 | 0.03 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.82 | -0.03 | 0.03 | 0.00 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 29.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 106 | 0.36 | -0.08 | 0.05 | -0.01 | 3/25/2024 | 4/29/2024 3:59:54 PM EST |
| 30.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 322 | 0.35 | -0.15 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 31.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 569 | 0.34 | -0.27 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 32.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 112 | 0.33 | -0.41 | 0.16 | -0.03 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 33.00 | 1.20 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 216 | 0.32 | -0.58 | 0.17 | -0.03 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 34.00 | 1.85 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.74 | 0.15 | -0.02 | 4/4/2024 | 4/29/2024 3:59:54 PM EST |
| 35.00 | 2.65 | 2.80 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.87 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 36.00 | 2.40 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.06 | -0.01 | 3/15/2024 | 4/29/2024 3:59:54 PM EST |
| 37.00 | 4.20 | 5.70 | % | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 38.00 | 3.50 | 6.80 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 39.00 | 4.90 | 8.60 | % | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 40.00 | 5.80 | 9.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |