Options Chain for ARCOSA INC COM (ACA) - $128.04 as of 5/8/2026 5:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.50 | 81.70 | 79.60 | % | 1.59 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 55.00 | 72.50 | 76.80 | 74.65 | % | 1.36 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 60.00 | 67.50 | 71.50 | 69.50 | % | 1.16 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 65.00 | 62.50 | 66.60 | 64.55 | % | 0.99 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 70.00 | 57.50 | 61.70 | 59.60 | % | 0.85 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 75.00 | 52.50 | 55.40 | 53.95 | % | 0.72 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 80.00 | 47.50 | 51.20 | 49.35 | 24.47 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:56 PM EST |
| 85.00 | 42.50 | 45.90 | 44.20 | % | 0.52 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 90.00 | 37.50 | 41.00 | 39.25 | % | 0.44 | 0 | 9 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 95.00 | 32.50 | 36.30 | 34.40 | % | 0.36 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 100.00 | 27.50 | 31.20 | 29.35 | 25.30 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:56 PM EST |
| 105.00 | 22.50 | 26.20 | 24.35 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:56 PM EST |
| 110.00 | 17.50 | 21.20 | 19.35 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:56 PM EST |
| 115.00 | 12.50 | 15.50 | 14.00 | 5.49 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.94 | 0.99 | 0.00 | -0.03 | 4/17/2026 | 5/8/2026 3:59:56 PM EST |
| 120.00 | 7.60 | 11.30 | 9.45 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.71 | 0.93 | 0.02 | -0.09 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 125.00 | 3.50 | 6.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.62 | 0.78 | 0.05 | -0.16 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 130.00 | 0.75 | 3.10 | 1.93 | 2.00 | -1.71 | -46.10% | 0.01 | 1 | 14 | 0.29 | 0.49 | 0.06 | -0.18 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 1.75 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | 0.20 | 0.04 | -0.11 | 5/1/2026 | 5/8/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 3:59:56 PM EST |
| 120.00 | 0.05 | 0.65 | 0.35 | 0.35 | -2.90 | -89.24% | 0.00 | 4 | 4 | 0.40 | -0.07 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 125.00 | 0.05 | 2.30 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.22 | 0.05 | -0.16 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 130.00 | 1.70 | 3.80 | 2.75 | % | 0.02 | 0 | 0 | 0.38 | -0.51 | 0.06 | -0.18 | 5/8/2026 3:59:56 PM EST | |||
| 135.00 | 5.00 | 8.00 | 6.50 | % | 0.05 | 0 | 0 | 0.66 | -0.80 | 0.04 | -0.11 | 5/8/2026 3:59:56 PM EST | |||
| 140.00 | 9.10 | 12.50 | 10.80 | % | 0.08 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.04 | 5/8/2026 3:59:56 PM EST | |||
| 145.00 | 13.90 | 17.50 | 15.70 | % | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 150.00 | 19.10 | 22.50 | 20.80 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 155.00 | 24.20 | 27.50 | 25.85 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 160.00 | 28.60 | 32.50 | 30.55 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 165.00 | 33.60 | 37.50 | 35.55 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 170.00 | 39.10 | 42.50 | 40.80 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 44.50 | 47.50 | 46.00 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 180.00 | 49.20 | 52.50 | 50.85 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 54.20 | 57.50 | 55.85 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 190.00 | 59.20 | 62.50 | 60.85 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 195.00 | 63.60 | 67.50 | 65.55 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |