Options Chain for ARAMARK COM (ARMK) - $59.77 as of 8/24/2026 7:27:43 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 | 33.00 | 36.70 | 34.85 | % | 1.39 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 28.00 | 31.70 | 29.85 | % | 0.99 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 27.10 | 30.70 | 28.90 | % | 0.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 26.00 | 29.70 | 27.85 | % | 0.87 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 33.00 | 25.00 | 28.80 | 26.90 | 8.90 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 24.00 | 27.80 | 25.90 | % | 0.76 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 23.20 | 26.10 | 24.65 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 36.00 | 22.10 | 25.10 | 23.60 | 9.25 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 21.50 | 24.80 | 23.15 | 25.21 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 38.00 | 20.10 | 23.10 | 21.60 | % | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 39.00 | 19.10 | 22.20 | 20.65 | % | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 18.10 | 21.20 | 19.65 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 41.00 | 17.10 | 20.80 | 18.95 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 42.00 | 17.00 | 19.10 | 18.05 | 4.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 3:59:58 PM EST |
| 43.00 | 16.00 | 18.10 | 17.05 | % | 0.40 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 44.00 | 15.10 | 17.20 | 16.15 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 22 | 0.84 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 14.10 | 16.20 | 15.15 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 21 | 0.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:58 PM EST |
| 46.00 | 13.10 | 15.20 | 14.15 | 3.20 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.75 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 8/24/2026 3:59:58 PM EST |
| 47.00 | 12.10 | 14.20 | 13.15 | % | 0.28 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 48.00 | 11.30 | 13.30 | 12.30 | 12.30 | % | 0.26 | 1 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 49.00 | 10.30 | 12.30 | 11.30 | 11.30 | +5.18 | +84.65% | 0.23 | 1 | 86 | 0.64 | 0.98 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 9.30 | 10.80 | 10.05 | 9.91 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.51 | 0.97 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 4.90 | 6.70 | 5.80 | 6.58 | 0.00 | 0.00% | 0.11 | 0 | 434 | 0.31 | 0.83 | 0.05 | -0.02 | 8/13/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 1.65 | 1.95 | 1.80 | 1.65 | -0.15 | -8.34% | 0.03 | 16 | 320 | 0.22 | 0.49 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 0.85 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.23 | 0.17 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.25 | 0.04 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 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 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 8/24/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.40 | -0.03 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.24 | -0.17 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 1.75 | 2.30 | 2.03 | 1.85 | -0.05 | -2.64% | 0.03 | 11 | 72 | 0.20 | -0.51 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 4.90 | 6.60 | 5.75 | % | 0.09 | 0 | 0 | 0.36 | -0.83 | 0.05 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 70.00 | 8.70 | 12.30 | 10.50 | % | 0.15 | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 75.00 | 14.20 | 16.80 | 15.50 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |