Options Chain for ARAMARK HOLDINGS CORP COM (ARMK) - $42.86 as of 4/10/2026 8:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 24.90 | 24.05 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 25.00 | 18.20 | 19.90 | 19.05 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 13.00 | 14.90 | 13.95 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 11.20 | 12.90 | 12.05 | 8.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:58 PM EST |
| 33.00 | 10.00 | 11.80 | 10.90 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 34.00 | 9.20 | 10.70 | 9.95 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 8.20 | 9.70 | 8.95 | 5.88 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 36.00 | 7.20 | 8.70 | 7.95 | % | 0.22 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.00 | 6.20 | 7.70 | 6.95 | % | 0.19 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 38.00 | 5.20 | 6.80 | 6.00 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 39.00 | 4.40 | 5.60 | 5.00 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 3.40 | 4.60 | 4.00 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 65 | 1.64 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 41.00 | 2.40 | 3.60 | 3.00 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 188 | 1.38 | 0.99 | 0.02 | -0.01 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 42.00 | 1.65 | 2.50 | 2.08 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 689 | 1.01 | 0.93 | 0.10 | -0.04 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 43.00 | 0.85 | 1.45 | 1.15 | 0.95 | -0.30 | -24.00% | 0.03 | 500 | 1,573 | 0.68 | 0.78 | 0.23 | -0.15 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 44.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.18 | -26.48% | 0.01 | 2 | 2,059 | 0.36 | 0.50 | 0.34 | -0.15 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 718 | 0.36 | 0.21 | 0.24 | -0.10 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.05 | 0.09 | -0.02 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.17 | 0.01 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 21 | 4.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 313 | 3.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 24 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.02 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.01 | -0.01 | 0.02 | -0.01 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | -0.07 | 0.10 | -0.04 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 43.00 | 0.05 | 0.45 | 0.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | -0.22 | 0.23 | -0.15 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 44.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.36 | -0.50 | 0.34 | -0.15 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 0.80 | 1.40 | 1.10 | 1.17 | % | 0.02 | 1 | 1 | 0.58 | -0.79 | 0.24 | -0.10 | 4/15/2026 | 4/15/2026 3:59:58 PM EST | |
| 46.00 | 1.15 | 2.80 | 1.98 | % | 0.04 | 0 | 0 | 1.18 | -0.95 | 0.09 | -0.02 | 4/15/2026 3:59:58 PM EST | |||
| 47.00 | 2.20 | 3.80 | 3.00 | % | 0.06 | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 48.00 | 3.30 | 4.70 | 4.00 | % | 0.08 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 5.10 | 6.80 | 5.95 | % | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 55.00 | 10.20 | 11.80 | 11.00 | % | 0.20 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 60.00 | 15.20 | 16.90 | 16.05 | % | 0.27 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |