Options Chain for AECOM COM (ACM) - $95.33 as of 1/1/2026 7:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 45.80 | 50.00 | 47.90 | % | 1.01 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 50.00 | 43.30 | 47.50 | 45.40 | 39.84 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/31/2025 3:59:55 PM EST |
| 55.00 | 38.30 | 42.40 | 40.35 | % | 0.73 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 60.00 | 33.30 | 37.40 | 35.35 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 65.00 | 28.30 | 32.30 | 30.30 | % | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 70.00 | 23.40 | 27.40 | 25.40 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 75.00 | 18.80 | 22.40 | 20.60 | % | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 80.00 | 13.80 | 17.40 | 15.60 | 17.33 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:55 PM EST |
| 85.00 | 9.20 | 12.50 | 10.85 | 16.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.79 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 12/31/2025 3:59:55 PM EST |
| 87.50 | 6.80 | 10.00 | 8.40 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | 0.95 | 0.02 | -0.01 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 90.00 | 4.40 | 7.70 | 6.05 | 8.67 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.59 | 0.88 | 0.04 | -0.03 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 92.50 | 2.30 | 5.60 | 3.95 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | 0.73 | 0.07 | -0.05 | 12/24/2025 | 12/31/2025 3:59:55 PM EST |
| 95.00 | 0.75 | 3.10 | 1.93 | 2.00 | -3.10 | -60.79% | 0.02 | 60 | 93 | 0.22 | 0.53 | 0.09 | -0.06 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 97.50 | 0.70 | 1.00 | 0.85 | 1.30 | -0.50 | -27.78% | 0.01 | 60 | 26 | 0.22 | 0.32 | 0.08 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.44 | -0.36 | -45.00% | 0.00 | 85 | 204 | 0.30 | 0.15 | 0.05 | -0.03 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.35 | +0.10 | +40.00% | 0.01 | 6 | 153 | 0.70 | 0.02 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.44 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.70 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/31/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 12/31/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.05 | 0.02 | -0.01 | 12/17/2025 | 12/31/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | -0.12 | 0.04 | -0.03 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 92.50 | 0.05 | 1.00 | 0.53 | 0.75 | +0.24 | +47.06% | 0.01 | 3 | 119 | 0.18 | -0.27 | 0.07 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 95.00 | 0.35 | 1.85 | 1.10 | 1.50 | +0.30 | +25.00% | 0.01 | 4 | 38 | 0.15 | -0.47 | 0.09 | -0.06 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 97.50 | 2.70 | 3.50 | 3.10 | 2.88 | +1.45 | +101.40% | 0.03 | 5 | 38 | 0.22 | -0.68 | 0.08 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 100.00 | 3.20 | 5.70 | 4.45 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.34 | -0.85 | 0.05 | -0.03 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 105.00 | 8.10 | 10.40 | 9.25 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.46 | -0.98 | 0.01 | -0.01 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 110.00 | 14.50 | 15.20 | 14.85 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 442 | 0.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 115.00 | 17.90 | 20.70 | 19.30 | 17.96 | 0.00 | 0.00% | 0.17 | 0 | 253 | 0.79 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 120.00 | 22.90 | 26.80 | 24.85 | 23.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:55 PM EST |
| 125.00 | 27.90 | 32.00 | 29.95 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 3:59:55 PM EST |
| 130.00 | 32.90 | 36.90 | 34.90 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 3:59:55 PM EST |
| 135.00 | 37.80 | 41.90 | 39.85 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/31/2025 3:59:55 PM EST |
| 140.00 | 42.90 | 46.90 | 44.90 | 10.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/31/2025 3:59:55 PM EST |
| 145.00 | 47.80 | 51.90 | 49.85 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 150.00 | 52.80 | 56.90 | 54.85 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 155.00 | 57.90 | 61.90 | 59.90 | % | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 160.00 | 62.80 | 66.80 | 64.80 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 165.00 | 67.80 | 71.90 | 69.85 | % | 0.42 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 170.00 | 72.80 | 76.90 | 74.85 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 175.00 | 77.80 | 81.90 | 79.85 | % | 0.46 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 180.00 | 82.80 | 86.90 | 84.85 | % | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 185.00 | 87.80 | 91.90 | 89.85 | % | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST |