Options Chain for ARAMARK COM (ARMK) - $53.47 as of 6/9/2026 7:16:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.90 | 24.70 | 23.80 | 23.78 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 18.30 | 19.60 | 18.95 | % | 0.54 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 36.00 | 17.30 | 18.70 | 18.00 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 37.00 | 16.30 | 17.70 | 17.00 | % | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 38.00 | 15.30 | 16.70 | 16.00 | % | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 39.00 | 14.30 | 15.70 | 15.00 | % | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 13.30 | 14.70 | 14.00 | % | 0.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 41.00 | 12.10 | 13.60 | 12.85 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 42.00 | 10.90 | 12.60 | 11.75 | 11.68 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 43.00 | 10.10 | 11.60 | 10.85 | 10.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 44.00 | 9.10 | 10.60 | 9.85 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 8.20 | 9.60 | 8.90 | 4.81 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:58 PM EST |
| 46.00 | 7.20 | 8.60 | 7.90 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:58 PM EST |
| 47.00 | 6.10 | 7.60 | 6.85 | 7.20 | +0.10 | +1.41% | 0.15 | 1 | 137 | 0.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 48.00 | 5.30 | 6.70 | 6.00 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.86 | 0.99 | 0.01 | -0.01 | 5/12/2026 | 6/9/2026 3:59:58 PM EST |
| 49.00 | 4.30 | 5.60 | 4.95 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.71 | 0.97 | 0.03 | -0.03 | 5/22/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 3.50 | 4.60 | 4.05 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.62 | 0.93 | 0.05 | -0.03 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 157 | 4,104 | 0.25 | 0.33 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 404 | 6,594 | 0.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 6/9/2026 3:59:58 PM EST | |||
| 49.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.03 | 0.03 | -0.03 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.37 | -0.07 | 0.05 | -0.03 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 55.00 | 1.25 | 1.70 | 1.48 | 2.20 | +0.20 | +10.00% | 0.03 | 1 | 19 | 0.25 | -0.67 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 60.00 | 5.60 | 6.90 | 6.25 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 65.00 | 10.40 | 12.10 | 11.25 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 70.00 | 15.30 | 17.20 | 16.25 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 75.00 | 20.40 | 22.00 | 21.20 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |