Options Chain for AECOM COM (ACM) - $94.05 as of 9/6/2024 8:11:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.80 | 56.20 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 42.50 | 49.40 | 53.90 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 47.00 | 51.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 47.50 | 44.50 | 48.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 42.00 | 46.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 37.00 | 41.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 32.00 | 36.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 27.00 | 31.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 67.50 | 24.50 | 28.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 22.20 | 26.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 72.50 | 19.60 | 23.70 | 19.70 | 0.00 | 0.00% | 0 | 10 | 1.36 | 1.00 | 0.00 | -0.02 | 1/30/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 17.20 | 21.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 77.50 | 14.70 | 18.70 | 10.20 | 0.00 | 0.00% | 0 | 9 | 1.13 | 1.00 | 0.00 | -0.02 | 7/11/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 12.20 | 16.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 7/10/2024 | 9/6/2024 3:59:59 PM EST |
| 82.50 | 9.70 | 13.70 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.03 | 2/15/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 7.30 | 11.20 | 12.70 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.98 | 0.01 | -0.04 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 87.50 | 4.80 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.93 | 0.03 | -0.05 | 7/18/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 4.60 | 5.00 | 8.88 | 0.00 | 0.00% | 0 | 43 | 0.22 | 0.82 | 0.05 | -0.07 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 92.50 | 1.85 | 3.10 | 4.90 | 0.00 | 0.00% | 0 | 23 | 0.25 | 0.67 | 0.08 | -0.08 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 1.40 | 1.60 | 1.70 | -1.19 | -41.18% | 2 | 85 | 0.24 | 0.46 | 0.09 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 97.50 | 0.55 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 704 | 0.24 | 0.26 | 0.07 | -0.06 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 0.20 | 0.30 | 0.28 | -0.27 | -49.10% | 1 | 664 | 0.24 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 10 | 2.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 4 | 1.78 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 67.50 | 0.00 | 1.85 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 72.50 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 7/15/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 9/6/2024 3:59:59 PM EST |
| 77.50 | 0.00 | 2.10 | 0.37 | 0.00 | 0.00% | 0 | 24 | 1.17 | 0.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 507 | 0.63 | -0.01 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.02 | 0.01 | -0.04 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 87.50 | 0.00 | 2.25 | 0.54 | 0.00 | 0.00% | 0 | 45 | 0.69 | -0.07 | 0.03 | -0.05 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 90.00 | 0.45 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.28 | -0.18 | 0.05 | -0.07 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 92.50 | 1.05 | 1.25 | 1.07 | +0.37 | +52.86% | 3 | 76 | 0.27 | -0.33 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 95.00 | 2.15 | 2.35 | 2.15 | +0.80 | +59.26% | 3 | 520 | 0.26 | -0.54 | 0.09 | -0.08 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 97.50 | 3.70 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.74 | 0.07 | -0.06 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 100.00 | 5.50 | 6.50 | 1.55 | 0.00 | 0.00% | 0 | 54 | 0.43 | -0.88 | 0.04 | -0.04 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 105.00 | 9.00 | 13.00 | 4.20 | 0.00 | 0.00% | 0 | 40 | 0.80 | -0.99 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 110.00 | 14.00 | 18.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 115.00 | 19.00 | 23.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 120.00 | 23.70 | 28.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 125.00 | 28.70 | 33.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 130.00 | 33.70 | 38.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 135.00 | 38.70 | 43.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 140.00 | 43.70 | 48.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 145.00 | 48.70 | 53.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |