Options Chain for ARAMARK COM (ARMK) - $57.88 as of 7/13/2026 7:23:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.40 | 34.30 | 33.35 | 15.50 | 0.00 | 0.00% | 1.33 | 0 | 31 | 6.14 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/13/2026 3:59:54 PM EST |
| 29.00 | 28.40 | 30.30 | 29.35 | % | 1.01 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 30.00 | 27.40 | 29.30 | 28.35 | % | 0.95 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 31.00 | 26.40 | 28.30 | 27.35 | 13.35 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 7/13/2026 3:59:54 PM EST |
| 32.00 | 25.40 | 27.30 | 26.35 | % | 0.82 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 33.00 | 24.40 | 26.30 | 25.35 | % | 0.77 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 34.00 | 23.40 | 25.30 | 24.35 | % | 0.72 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 35.00 | 22.40 | 24.30 | 23.35 | % | 0.67 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 36.00 | 21.40 | 23.30 | 22.35 | % | 0.62 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 37.00 | 20.40 | 22.30 | 21.35 | % | 0.58 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 38.00 | 19.40 | 21.30 | 20.35 | % | 0.54 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 39.00 | 18.40 | 20.30 | 19.35 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 6 | 3.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/13/2026 3:59:54 PM EST |
| 40.00 | 17.40 | 19.30 | 18.35 | % | 0.46 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 41.00 | 16.40 | 18.30 | 17.35 | 10.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/13/2026 3:59:54 PM EST |
| 42.00 | 15.40 | 17.30 | 16.35 | 12.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:54 PM EST |
| 43.00 | 14.40 | 16.30 | 15.35 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 3:59:54 PM EST |
| 44.00 | 13.40 | 15.30 | 14.35 | 9.45 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.57 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 3:59:54 PM EST |
| 45.00 | 12.40 | 14.30 | 13.35 | 8.05 | 0.00 | 0.00% | 0.30 | 0 | 111 | 2.42 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/13/2026 3:59:54 PM EST |
| 46.00 | 11.40 | 13.30 | 12.35 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 15 | 2.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 3:59:54 PM EST |
| 47.00 | 10.60 | 11.90 | 11.25 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 343 | 1.81 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 3:59:54 PM EST |
| 48.00 | 9.40 | 11.00 | 10.20 | 10.23 | 0.00 | 0.00% | 0.21 | 0 | 286 | 1.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:54 PM EST |
| 49.00 | 8.40 | 9.90 | 9.15 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:54 PM EST |
| 50.00 | 7.40 | 9.00 | 8.20 | 7.61 | 0.00 | 0.00% | 0.16 | 0 | 331 | 1.50 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:54 PM EST |
| 55.00 | 3.10 | 3.60 | 3.35 | 3.35 | +0.15 | +4.69% | 0.06 | 14 | 857 | 0.42 | 0.97 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 507 | 528 | 0.27 | 0.12 | 0.14 | -0.04 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 50 | 4.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/13/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/13/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/13/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/13/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/13/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/13/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/13/2026 3:59:54 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/13/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/13/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/13/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.41 | -0.03 | 0.06 | -0.01 | 7/9/2026 | 7/13/2026 3:59:54 PM EST |
| 60.00 | 1.55 | 2.25 | 1.90 | 2.00 | -2.30 | -53.49% | 0.03 | 1 | 8 | 0.47 | -0.88 | 0.14 | -0.04 | 7/13/2026 | 7/13/2026 3:59:54 PM EST |
| 65.00 | 6.10 | 7.60 | 6.85 | 10.71 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 3:59:54 PM EST |
| 70.00 | 10.70 | 12.90 | 11.80 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 75.00 | 15.90 | 17.80 | 16.85 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST |