Options Chain for ARAMARK HOLDINGS CORP COM (ARMK) - $43.32 as of 4/9/2026 8:02:28 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 | 22.50 | 25.00 | 23.75 | % | 1.19 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 25.00 | 17.20 | 20.00 | 18.60 | % | 0.74 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 30.00 | 12.20 | 14.50 | 13.35 | % | 0.45 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 32.00 | 10.10 | 12.50 | 11.30 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:49 PM EST |
| 33.00 | 9.50 | 11.20 | 10.35 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 34.00 | 8.70 | 10.10 | 9.40 | % | 0.28 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 35.00 | 7.60 | 9.10 | 8.35 | 5.88 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:49 PM EST |
| 36.00 | 6.50 | 9.00 | 7.75 | % | 0.22 | 0 | 24 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 37.00 | 5.40 | 8.10 | 6.75 | % | 0.18 | 0 | 13 | 1.72 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 38.00 | 4.40 | 7.10 | 5.75 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:49 PM EST |
| 39.00 | 3.80 | 5.20 | 4.50 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.94 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 40.00 | 3.30 | 4.20 | 3.75 | 3.69 | +2.39 | +183.85% | 0.09 | 2 | 69 | 0.81 | 0.96 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 41.00 | 1.80 | 3.50 | 2.65 | 2.90 | +0.40 | +16.00% | 0.06 | 5 | 188 | 0.81 | 0.89 | 0.09 | -0.02 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 42.00 | 1.50 | 2.25 | 1.88 | 2.04 | +0.44 | +27.50% | 0.04 | 1,034 | 1,143 | 0.55 | 0.78 | 0.15 | -0.03 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 43.00 | 0.85 | 1.05 | 0.95 | 1.25 | +0.30 | +31.58% | 0.02 | 1,502 | 135 | 0.33 | 0.60 | 0.22 | -0.04 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 44.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.20 | -28.58% | 0.01 | 2,006 | 144 | 0.27 | 0.37 | 0.24 | -0.04 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 56 | 658 | 0.25 | 0.18 | 0.16 | -0.03 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.74 | 0.06 | 0.08 | -0.01 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.56 | 0.02 | 0.03 | -0.01 | 4/1/2026 | 4/9/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 13 | 1.01 | 0.00 | 0.01 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 21 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.37 | +0.32 | +640.00% | 0.00 | 1 | 313 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.60 | +0.41 | +215.79% | 0.01 | 1 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 1.05 | 0.53 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | -0.04 | 0.05 | -0.01 | 4/8/2026 | 4/9/2026 3:59:49 PM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.38 | -0.11 | 0.09 | -0.02 | 3/31/2026 | 4/9/2026 3:59:49 PM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.28 | -0.22 | 0.15 | -0.03 | 4/2/2026 | 4/9/2026 3:59:49 PM EST |
| 43.00 | 0.25 | 0.55 | 0.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.24 | -0.40 | 0.22 | -0.04 | 4/1/2026 | 4/9/2026 3:59:49 PM EST |
| 44.00 | 0.85 | 1.00 | 0.93 | % | 0.02 | 0 | 0 | 0.22 | -0.63 | 0.24 | -0.04 | 4/9/2026 3:59:49 PM EST | |||
| 45.00 | 0.50 | 2.30 | 1.40 | % | 0.03 | 0 | 1 | 0.54 | -0.82 | 0.16 | -0.03 | 4/9/2026 3:59:49 PM EST | |||
| 46.00 | 1.95 | 3.30 | 2.63 | % | 0.06 | 0 | 0 | 0.67 | -0.94 | 0.08 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 47.00 | 2.40 | 4.50 | 3.45 | % | 0.07 | 0 | 0 | 0.88 | -0.98 | 0.03 | -0.01 | 4/9/2026 3:59:49 PM EST | |||
| 48.00 | 3.00 | 5.80 | 4.40 | % | 0.09 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 50.00 | 5.00 | 7.60 | 6.30 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 55.00 | 10.20 | 12.90 | 11.55 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST | |||
| 60.00 | 15.30 | 17.90 | 16.60 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:49 PM EST |