Options Chain for ARAMARK COM (ARMK) - $53.32 as of 5/29/2026 3:47:40 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 | 22.40 | 25.20 | 23.80 | % | 0.79 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 35.00 | 17.50 | 20.30 | 18.90 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 36.00 | 16.50 | 19.30 | 17.90 | % | 0.50 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 37.00 | 15.50 | 18.30 | 16.90 | % | 0.46 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 38.00 | 14.50 | 17.30 | 15.90 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 39.00 | 13.50 | 16.30 | 14.90 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 40.00 | 12.50 | 15.30 | 13.90 | % | 0.35 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 41.00 | 11.50 | 14.30 | 12.90 | % | 0.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 42.00 | 10.50 | 13.30 | 11.90 | 8.88 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 12:59:04 PM EST |
| 43.00 | 9.50 | 12.30 | 10.90 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 44.00 | 8.60 | 10.90 | 9.75 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 12:59:04 PM EST |
| 45.00 | 7.70 | 9.50 | 8.60 | 4.81 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.76 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 12:59:04 PM EST |
| 46.00 | 6.70 | 8.50 | 7.60 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 5/13/2026 | 5/29/2026 12:59:04 PM EST |
| 47.00 | 5.90 | 7.50 | 6.70 | 5.72 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.63 | 0.97 | 0.02 | -0.01 | 5/19/2026 | 5/29/2026 12:59:04 PM EST |
| 48.00 | 5.40 | 6.50 | 5.95 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.56 | 0.93 | 0.03 | -0.01 | 5/12/2026 | 5/29/2026 12:59:04 PM EST |
| 49.00 | 4.30 | 5.50 | 4.90 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.49 | 0.90 | 0.04 | -0.02 | 5/22/2026 | 5/29/2026 12:59:04 PM EST |
| 50.00 | 3.40 | 4.50 | 3.95 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.43 | 0.85 | 0.06 | -0.02 | 5/27/2026 | 5/29/2026 12:59:04 PM EST |
| 55.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.01 | 169 | 3,510 | 0.24 | 0.35 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 108 | 7,799 | 0.28 | 0.04 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:59:04 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:59:04 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 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:59:04 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:59:04 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 12:59:04 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:59:04 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:59:04 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 12:59:04 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 12:59:04 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.71 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:59:04 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.02 | 0.01 | 0.00 | 5/7/2026 | 5/29/2026 12:59:04 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.55 | -0.03 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 12:59:04 PM EST |
| 48.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.03 | -0.01 | 5/29/2026 12:59:04 PM EST | |||
| 49.00 | 0.10 | 0.45 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.04 | -0.02 | 5/14/2026 | 5/29/2026 12:59:04 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.29 | -0.15 | 0.06 | -0.02 | 5/26/2026 | 5/29/2026 12:59:04 PM EST |
| 55.00 | 1.75 | 1.95 | 1.85 | 1.85 | -0.10 | -5.13% | 0.03 | 3 | 9 | 0.23 | -0.65 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 12:59:04 PM EST |
| 60.00 | 5.90 | 7.50 | 6.70 | % | 0.11 | 0 | 0 | 0.67 | -0.96 | 0.03 | -0.01 | 5/29/2026 12:59:04 PM EST | |||
| 65.00 | 10.60 | 12.50 | 11.55 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 70.00 | 14.80 | 17.60 | 16.20 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST | |||
| 75.00 | 19.80 | 22.60 | 21.20 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:04 PM EST |