Options Chain for ARAMARK COM (ARMK) - $56.02 as of 10/30/2026 7:26:50 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 | 22.20 | 25.20 | 23.70 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 35.00 | 17.10 | 20.20 | 18.65 | % | 0.53 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 40.00 | 13.00 | 15.30 | 14.15 | % | 0.35 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 45.00 | 8.00 | 10.40 | 9.20 | % | 0.20 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.03 | 10/30/2026 3:59:52 PM EST | |||
| 50.00 | 3.90 | 6.00 | 4.95 | % | 0.10 | 0 | 0 | 0.69 | 0.83 | 0.05 | -0.05 | 10/30/2026 3:59:52 PM EST | |||
| 55.00 | 1.20 | 2.15 | 1.68 | 1.70 | -1.05 | -38.19% | 0.03 | 199 | 186 | 0.38 | 0.47 | 0.08 | -0.06 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.53 | 0.15 | 0.05 | -0.03 | 10/26/2026 | 10/30/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | 0.03 | 0.01 | -0.01 | 10/29/2026 | 10/30/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.03 | 10/30/2026 3:59:52 PM EST | |||
| 50.00 | 0.50 | 1.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | -0.17 | 0.05 | -0.05 | 10/16/2026 | 10/30/2026 3:59:52 PM EST |
| 55.00 | 1.30 | 3.40 | 2.35 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.37 | -0.53 | 0.08 | -0.06 | 10/28/2026 | 10/30/2026 3:59:52 PM EST |
| 60.00 | 6.00 | 7.20 | 6.60 | % | 0.11 | 0 | 0 | 0.67 | -0.85 | 0.05 | -0.03 | 10/30/2026 3:59:52 PM EST | |||
| 65.00 | 9.60 | 13.20 | 11.40 | % | 0.18 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 10/30/2026 3:59:52 PM EST | |||
| 70.00 | 14.60 | 18.20 | 16.40 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 75.00 | 19.60 | 23.20 | 21.40 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 80.00 | 24.60 | 28.20 | 26.40 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 85.00 | 29.60 | 33.20 | 31.40 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 90.00 | 34.60 | 38.20 | 36.40 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST |