Options Chain for ARAMARK COM (ARMK) - $53.96 as of 11/2/2026 7:56:24 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 | 27.70 | 31.40 | 29.55 | 35.75 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 11/2/2026 3:59:51 PM EST |
| 30.00 | 22.70 | 26.40 | 24.55 | 30.95 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 11/2/2026 3:59:51 PM EST |
| 31.00 | 21.70 | 25.40 | 23.55 | % | 0.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 32.00 | 20.70 | 24.40 | 22.55 | % | 0.70 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 33.00 | 19.80 | 23.40 | 21.60 | % | 0.65 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 34.00 | 18.80 | 22.40 | 20.60 | % | 0.61 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 35.00 | 17.80 | 21.50 | 19.65 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 36.00 | 17.00 | 20.50 | 18.75 | 17.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 11/2/2026 3:59:51 PM EST |
| 37.00 | 16.50 | 19.50 | 18.00 | % | 0.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 38.00 | 15.70 | 18.50 | 17.10 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 39.00 | 14.70 | 17.50 | 16.10 | % | 0.41 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 40.00 | 13.50 | 16.50 | 15.00 | % | 0.38 | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 41.00 | 12.40 | 15.60 | 14.00 | % | 0.34 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 42.00 | 11.80 | 14.60 | 13.20 | % | 0.31 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 43.00 | 10.80 | 13.70 | 12.25 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.98 | 0.97 | 0.01 | -0.01 | 10/29/2026 | 11/2/2026 3:59:51 PM EST |
| 44.00 | 9.80 | 12.70 | 11.25 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 4/9/2026 | 11/2/2026 3:59:51 PM EST |
| 45.00 | 8.30 | 11.80 | 10.05 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.89 | 0.95 | 0.02 | -0.01 | 4/15/2026 | 11/2/2026 3:59:51 PM EST |
| 46.00 | 7.70 | 10.90 | 9.30 | % | 0.20 | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 47.00 | 6.50 | 10.00 | 8.25 | 14.71 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.78 | 0.90 | 0.03 | -0.02 | 8/11/2026 | 11/2/2026 3:59:51 PM EST |
| 48.00 | 5.60 | 8.40 | 7.00 | 8.81 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.62 | 0.87 | 0.03 | -0.02 | 9/23/2026 | 11/2/2026 3:59:51 PM EST |
| 49.00 | 5.40 | 7.60 | 6.50 | 12.94 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.83 | 0.04 | -0.02 | 8/13/2026 | 11/2/2026 3:59:51 PM EST |
| 50.00 | 4.30 | 6.80 | 5.55 | 5.11 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.58 | 0.79 | 0.05 | -0.03 | 10/26/2026 | 11/2/2026 3:59:51 PM EST |
| 55.00 | 1.10 | 3.20 | 2.15 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 323 | 0.31 | 0.49 | 0.06 | -0.03 | 10/16/2026 | 11/2/2026 3:59:51 PM EST |
| 60.00 | 0.35 | 1.30 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,086 | 0.33 | 0.21 | 0.05 | -0.02 | 10/29/2026 | 11/2/2026 3:59:51 PM EST |
| 65.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.35 | 0.06 | 0.02 | -0.01 | 10/30/2026 | 11/2/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.68 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 11/2/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 11/2/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:51 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 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 4,737 | 2.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/2/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 11/2/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 11/2/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.03 | 0.01 | -0.01 | 5/28/2026 | 11/2/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.04 | 0.01 | -0.01 | 9/17/2026 | 11/2/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.58 | -0.05 | 0.02 | -0.01 | 9/24/2026 | 11/2/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 11/2/2026 3:59:51 PM EST |
| 47.00 | 0.35 | 1.05 | 0.70 | 6.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.10 | 0.03 | -0.02 | 4/6/2026 | 11/2/2026 3:59:51 PM EST |
| 48.00 | 0.25 | 1.40 | 0.83 | % | 0.02 | 0 | 0 | 0.41 | -0.13 | 0.03 | -0.02 | 11/2/2026 3:59:51 PM EST | |||
| 49.00 | 0.35 | 1.50 | 0.93 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | -0.17 | 0.04 | -0.02 | 7/23/2026 | 11/2/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 1.50 | 0.78 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 582 | 0.30 | -0.21 | 0.05 | -0.03 | 10/13/2026 | 11/2/2026 3:59:51 PM EST |
| 55.00 | 1.80 | 4.00 | 2.90 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 377 | 0.34 | -0.51 | 0.06 | -0.03 | 10/16/2026 | 11/2/2026 3:59:51 PM EST |
| 60.00 | 5.00 | 7.50 | 6.25 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.50 | -0.79 | 0.05 | -0.02 | 9/9/2026 | 11/2/2026 3:59:51 PM EST |
| 65.00 | 8.90 | 12.60 | 10.75 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 9/10/2026 | 11/2/2026 3:59:51 PM EST |
| 70.00 | 14.40 | 17.60 | 16.00 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 75.00 | 18.80 | 22.50 | 20.65 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST | |||
| 80.00 | 23.80 | 27.40 | 25.60 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:51 PM EST |