Options Chain for ARAMARK HOLDINGS CORP COM (ARMK) - $39.33 as of 2/13/2026 5:56:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 9.10 | 10.90 | 10.00 | % | 0.34 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 30.00 | 8.10 | 9.90 | 9.00 | % | 0.30 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 31.00 | 7.10 | 8.90 | 8.00 | % | 0.26 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 32.00 | 6.00 | 7.90 | 6.95 | % | 0.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 33.00 | 5.00 | 6.90 | 5.95 | % | 0.18 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 34.00 | 4.10 | 5.80 | 4.95 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 35.00 | 3.10 | 4.60 | 3.85 | % | 0.11 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 36.00 | 1.95 | 3.50 | 2.73 | 4.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:49 PM EST |
| 37.00 | 1.25 | 2.55 | 1.90 | % | 0.05 | 0 | 0 | 0.71 | 0.94 | 0.16 | -0.01 | 2/13/2026 3:59:49 PM EST | |||
| 38.00 | 1.00 | 1.25 | 1.13 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.37 | 0.74 | 0.24 | -0.03 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 39.00 | 0.35 | 0.55 | 0.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.24 | 0.48 | 0.30 | -0.03 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 88 | 0.32 | 0.22 | 0.20 | -0.03 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.54 | 0.08 | 0.09 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.60 | 0.02 | 0.03 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.94 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 2/13/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | -0.06 | 0.16 | -0.01 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 38.00 | 0.15 | 0.35 | 0.25 | 0.19 | -0.26 | -57.78% | 0.01 | 1 | 13 | 0.27 | -0.26 | 0.24 | -0.03 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.50 | -0.35 | -41.18% | 0.02 | 4 | 25 | 0.25 | -0.52 | 0.30 | -0.03 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 40.00 | 1.15 | 1.50 | 1.33 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.78 | 0.20 | -0.03 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 41.00 | 1.30 | 2.75 | 2.03 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.92 | 0.09 | -0.01 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 42.00 | 2.40 | 4.20 | 3.30 | % | 0.08 | 0 | 0 | 1.00 | -0.98 | 0.03 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 43.00 | 3.40 | 5.20 | 4.30 | 0.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.13 | -1.00 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 44.00 | 4.40 | 6.10 | 5.25 | % | 0.12 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 45.00 | 5.20 | 7.10 | 6.15 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 46.00 | 6.20 | 8.10 | 7.15 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 47.00 | 7.00 | 9.10 | 8.05 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 48.00 | 8.00 | 10.20 | 9.10 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 49.00 | 9.00 | 11.10 | 10.05 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 50.00 | 10.00 | 12.30 | 11.15 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST |