Options Chain for ARAMARK COM (ARMK) - $56.17 as of 9/1/2026 7:16:38 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 | 25.20 | 27.90 | 26.55 | % | 0.89 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 35.00 | 20.20 | 22.70 | 21.45 | % | 0.61 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 40.00 | 15.10 | 17.50 | 16.30 | % | 0.41 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 45.00 | 10.20 | 12.50 | 11.35 | % | 0.25 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 50.00 | 5.80 | 7.30 | 6.55 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 125 | 0.62 | 1.00 | 0.01 | 0.00 | 8/18/2026 | 9/1/2026 4:00:04 PM EST |
| 55.00 | 1.60 | 2.50 | 2.05 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.32 | 0.74 | 0.12 | -0.03 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 394 | 0.22 | 0.11 | 0.07 | -0.01 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 131 | 0.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.65 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 9/1/2026 4:00:04 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.40 | +0.10 | +33.34% | 0.01 | 3 | 612 | 0.21 | -0.26 | 0.12 | -0.03 | 9/1/2026 | 9/1/2026 4:00:04 PM EST |
| 60.00 | 3.10 | 4.30 | 3.70 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.44 | -0.89 | 0.07 | -0.01 | 8/31/2026 | 9/1/2026 4:00:04 PM EST |
| 65.00 | 7.70 | 9.60 | 8.65 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 70.00 | 12.60 | 14.80 | 13.70 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 75.00 | 17.40 | 20.10 | 18.75 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 80.00 | 22.60 | 25.00 | 23.80 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST | |||
| 85.00 | 27.30 | 30.10 | 28.70 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:04 PM EST |