Options Chain for ARAMARK COM (ARMK) - $53.55 as of 10/1/2026 10:33:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 26.60 | 24.85 | % | 0.83 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 35.00 | 17.80 | 21.20 | 19.50 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 40.00 | 12.90 | 15.50 | 14.20 | % | 0.35 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 45.00 | 8.50 | 10.50 | 9.50 | % | 0.21 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 50.00 | 4.40 | 6.00 | 5.20 | % | 0.10 | 0 | 0 | 0.43 | 0.81 | 0.05 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 55.00 | 1.40 | 2.55 | 1.98 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.26 | 0.50 | 0.07 | -0.02 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 60.00 | 0.15 | 0.90 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.26 | 0.19 | 0.05 | -0.01 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.04 | 0.02 | 0.00 | 9/17/2026 | 10/1/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 45.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 50.00 | 0.50 | 1.40 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | -0.19 | 0.05 | -0.02 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 55.00 | 2.00 | 2.95 | 2.48 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | -0.50 | 0.07 | -0.02 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 60.00 | 4.40 | 7.10 | 5.75 | % | 0.10 | 0 | 0 | 0.46 | -0.81 | 0.05 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 65.00 | 9.10 | 12.40 | 10.75 | % | 0.17 | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 70.00 | 14.10 | 17.40 | 15.75 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 75.00 | 19.10 | 22.40 | 20.75 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 80.00 | 24.10 | 27.40 | 25.75 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 85.00 | 29.20 | 32.40 | 30.80 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 90.00 | 33.60 | 37.40 | 35.50 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |