Options Chain for ARAMARK COM (ARMK) - $54.00 as of 6/2/2026 8:56:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.40 | 30.10 | 28.75 | 15.50 | 0.00 | 0.00% | 1.15 | 0 | 31 | 1.82 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/2/2026 11:58:13 AM EST |
| 29.00 | 23.40 | 26.10 | 24.75 | % | 0.85 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 30.00 | 22.40 | 25.10 | 23.75 | % | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 31.00 | 21.40 | 24.20 | 22.80 | 13.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 6/2/2026 11:58:13 AM EST |
| 32.00 | 20.40 | 23.20 | 21.80 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 33.00 | 19.40 | 22.20 | 20.80 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 34.00 | 18.50 | 21.00 | 19.75 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 35.00 | 18.40 | 20.10 | 19.25 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 36.00 | 17.40 | 19.10 | 18.25 | % | 0.51 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 37.00 | 16.40 | 18.10 | 17.25 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 38.00 | 15.40 | 17.10 | 16.25 | % | 0.43 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 39.00 | 14.40 | 16.10 | 15.25 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 11:58:13 AM EST |
| 40.00 | 13.40 | 15.10 | 14.25 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:13 AM EST | |||
| 41.00 | 12.50 | 14.10 | 13.30 | 10.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 11:58:13 AM EST |
| 42.00 | 11.50 | 13.10 | 12.30 | 3.07 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 6/2/2026 11:58:13 AM EST |
| 43.00 | 10.50 | 12.10 | 11.30 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.69 | 0.98 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 11:58:13 AM EST |
| 44.00 | 9.50 | 10.70 | 10.10 | 9.45 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.55 | 0.96 | 0.01 | -0.01 | 5/18/2026 | 6/2/2026 11:58:13 AM EST |
| 45.00 | 8.60 | 9.70 | 9.15 | 8.05 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.50 | 0.94 | 0.02 | -0.02 | 5/19/2026 | 6/2/2026 11:58:13 AM EST |
| 46.00 | 7.70 | 8.60 | 8.15 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.43 | 0.92 | 0.02 | -0.02 | 5/18/2026 | 6/2/2026 11:58:13 AM EST |
| 47.00 | 6.70 | 7.70 | 7.20 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 217 | 0.41 | 0.89 | 0.03 | -0.02 | 5/5/2026 | 6/2/2026 11:58:13 AM EST |
| 48.00 | 5.90 | 6.70 | 6.30 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 436 | 0.37 | 0.88 | 0.04 | -0.02 | 5/22/2026 | 6/2/2026 11:58:13 AM EST |
| 49.00 | 5.20 | 5.80 | 5.50 | 5.20 | -0.20 | -3.71% | 0.11 | 1 | 13 | 0.28 | 0.84 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 11:58:13 AM EST |
| 50.00 | 4.40 | 4.80 | 4.60 | 4.80 | +0.06 | +1.27% | 0.09 | 2 | 659 | 0.24 | 0.80 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 11:58:13 AM EST |
| 55.00 | 1.40 | 1.65 | 1.53 | 1.45 | -0.40 | -21.63% | 0.03 | 1 | 586 | 0.24 | 0.44 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 11:58:13 AM EST |
| 60.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 365 | 0.25 | 0.14 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 11:58:13 AM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.03 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 11:58:13 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/2/2026 11:58:13 AM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 11:58:13 AM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 11:58:13 AM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 11:58:13 AM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 11:58:13 AM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 6/2/2026 11:58:13 AM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:13 AM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.63 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 6/2/2026 11:58:13 AM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 6/2/2026 11:58:13 AM EST |
| 44.00 | 0.05 | 0.60 | 0.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.04 | 0.01 | -0.01 | 5/4/2026 | 6/2/2026 11:58:13 AM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.37 | -0.06 | 0.02 | -0.02 | 5/13/2026 | 6/2/2026 11:58:13 AM EST |
| 46.00 | 0.05 | 0.60 | 0.33 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.08 | 0.02 | -0.02 | 4/27/2026 | 6/2/2026 11:58:13 AM EST |
| 47.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.03 | -0.02 | 6/2/2026 11:58:13 AM EST | |||
| 48.00 | 0.30 | 0.55 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.12 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:13 AM EST |
| 49.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.04 | -0.02 | 6/2/2026 11:58:13 AM EST | |||
| 50.00 | 0.30 | 0.80 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.26 | -0.20 | 0.05 | -0.02 | 5/27/2026 | 6/2/2026 11:58:13 AM EST |
| 55.00 | 2.05 | 2.60 | 2.33 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | -0.56 | 0.09 | -0.02 | 5/27/2026 | 6/2/2026 11:58:13 AM EST |
| 60.00 | 5.90 | 6.70 | 6.30 | % | 0.10 | 0 | 0 | 0.34 | -0.86 | 0.05 | -0.01 | 6/2/2026 11:58:13 AM EST | |||
| 65.00 | 10.50 | 12.50 | 11.50 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 70.00 | 15.00 | 17.70 | 16.35 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST | |||
| 75.00 | 20.00 | 22.70 | 21.35 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:13 AM EST |