Options Chain for ARAMARK HOLDINGS CORP COM (ARMK) - $41.88 as of 4/2/2026 1:33:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.60 | 13.70 | 12.65 | % | 0.42 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 4/2/2026 2:58:52 PM EST | |||
| 32.00 | 9.70 | 11.70 | 10.70 | % | 0.33 | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 4/2/2026 2:58:52 PM EST | |||
| 33.00 | 8.80 | 10.70 | 9.75 | % | 0.30 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 34.00 | 7.90 | 9.70 | 8.80 | % | 0.26 | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 35.00 | 7.00 | 8.70 | 7.85 | % | 0.22 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 36.00 | 6.10 | 7.70 | 6.90 | % | 0.19 | 0 | 0 | 0.67 | 0.89 | 0.03 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 37.00 | 5.20 | 6.80 | 6.00 | % | 0.16 | 0 | 0 | 0.61 | 0.85 | 0.04 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 38.00 | 4.70 | 5.70 | 5.20 | 4.65 | % | 0.14 | 2 | 0 | 0.40 | 0.81 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 2:58:52 PM EST | |
| 39.00 | 4.20 | 4.50 | 4.35 | % | 0.11 | 0 | 0 | 0.40 | 0.76 | 0.05 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 40.00 | 3.40 | 3.80 | 3.60 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.37 | 0.70 | 0.06 | -0.02 | 3/30/2026 | 4/2/2026 2:58:52 PM EST |
| 41.00 | 2.80 | 3.10 | 2.95 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.37 | 0.64 | 0.07 | -0.03 | 3/26/2026 | 4/2/2026 2:58:52 PM EST |
| 42.00 | 2.20 | 2.45 | 2.33 | 2.35 | % | 0.06 | 114 | 0 | 0.36 | 0.56 | 0.08 | -0.03 | 4/2/2026 | 4/2/2026 2:58:52 PM EST | |
| 43.00 | 1.70 | 1.90 | 1.80 | 1.85 | +0.48 | +35.04% | 0.04 | 93 | 3 | 0.35 | 0.49 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:52 PM EST |
| 44.00 | 1.35 | 1.40 | 1.38 | 1.35 | +0.35 | +35.00% | 0.03 | 4,451 | 82 | 0.34 | 0.41 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:52 PM EST |
| 45.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.54 | +117.40% | 0.02 | 100 | 160 | 0.34 | 0.33 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:52 PM EST |
| 46.00 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.07 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 47.00 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.06 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 48.00 | 0.25 | 0.50 | 0.38 | 0.25 | % | 0.01 | 6 | 0 | 0.33 | 0.15 | 0.05 | -0.01 | 4/2/2026 | 4/2/2026 2:58:52 PM EST | |
| 49.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.04 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 50.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.03 | -0.01 | 4/2/2026 2:58:52 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 4/2/2026 2:58:52 PM EST | |||
| 32.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.01 | 0.00 | 4/2/2026 2:58:52 PM EST | |||
| 33.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 34.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.02 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.02 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 36.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.03 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 37.00 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.04 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 38.00 | 0.50 | 0.70 | 0.60 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.05 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 39.00 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.05 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 40.00 | 0.90 | 1.30 | 1.10 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.38 | -0.30 | 0.06 | -0.02 | 3/23/2026 | 4/2/2026 2:58:52 PM EST |
| 41.00 | 1.20 | 1.55 | 1.38 | % | 0.03 | 0 | 0 | 0.36 | -0.36 | 0.07 | -0.03 | 4/2/2026 2:58:52 PM EST | |||
| 42.00 | 1.55 | 1.95 | 1.75 | % | 0.04 | 0 | 0 | 0.35 | -0.44 | 0.08 | -0.03 | 4/2/2026 2:58:52 PM EST | |||
| 43.00 | 2.05 | 2.45 | 2.25 | % | 0.05 | 0 | 0 | 0.34 | -0.51 | 0.08 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 44.00 | 2.60 | 3.00 | 2.80 | 2.71 | -0.67 | -19.83% | 0.06 | 2 | 1 | 0.33 | -0.59 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 2:58:52 PM EST |
| 45.00 | 3.30 | 3.70 | 3.50 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.08 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 46.00 | 4.00 | 4.40 | 4.20 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.07 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 47.00 | 4.00 | 5.80 | 4.90 | % | 0.10 | 0 | 0 | 0.51 | -0.80 | 0.06 | -0.02 | 4/2/2026 2:58:52 PM EST | |||
| 48.00 | 4.90 | 6.60 | 5.75 | % | 0.12 | 0 | 0 | 0.52 | -0.85 | 0.05 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 49.00 | 5.70 | 7.60 | 6.65 | % | 0.14 | 0 | 0 | 0.56 | -0.89 | 0.04 | -0.01 | 4/2/2026 2:58:52 PM EST | |||
| 50.00 | 6.60 | 8.70 | 7.65 | % | 0.15 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.01 | 4/2/2026 2:58:52 PM EST |