Options Chain for AECOM COM (ACM) - $81.25 as of 5/8/2026 7:01:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.20 | 27.80 | 26.00 | % | 0.47 | 0 | 0 | 2.86 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:52 PM EST | |||
| 60.00 | 19.10 | 22.80 | 20.95 | % | 0.35 | 0 | 0 | 2.38 | 0.98 | 0.00 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 65.00 | 14.20 | 17.90 | 16.05 | % | 0.25 | 0 | 0 | 1.90 | 0.93 | 0.01 | -0.12 | 5/8/2026 3:59:52 PM EST | |||
| 70.00 | 10.00 | 12.40 | 11.20 | 13.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.31 | 0.87 | 0.02 | -0.16 | 4/22/2026 | 5/8/2026 3:59:52 PM EST |
| 72.50 | 8.00 | 10.10 | 9.05 | 9.71 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.14 | 0.83 | 0.03 | -0.19 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 75.00 | 5.60 | 8.00 | 6.80 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.05 | 0.75 | 0.03 | -0.23 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 77.50 | 4.20 | 4.80 | 4.50 | % | 0.06 | 0 | 0 | 0.58 | 0.67 | 0.04 | -0.22 | 5/8/2026 3:59:52 PM EST | |||
| 80.00 | 2.45 | 3.30 | 2.88 | 3.30 | -0.47 | -12.47% | 0.04 | 45 | 32 | 0.56 | 0.56 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 82.50 | 1.60 | 2.00 | 1.80 | 1.85 | -0.40 | -17.78% | 0.02 | 13 | 65 | 0.57 | 0.42 | 0.06 | -0.20 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 85.00 | 0.80 | 1.40 | 1.10 | 1.11 | -0.59 | -34.71% | 0.01 | 13 | 105 | 0.57 | 0.29 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.70 | -0.24 | -25.54% | 0.00 | 20 | 57 | 0.61 | 0.18 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 90.00 | 0.20 | 0.50 | 0.35 | 0.37 | -0.13 | -26.00% | 0.00 | 38 | 102 | 0.61 | 0.11 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 92.50 | 0.10 | 0.70 | 0.40 | 0.27 | -0.24 | -47.06% | 0.00 | 3 | 15 | 0.72 | 0.06 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.13 | -43.34% | 0.00 | 5 | 51 | 0.90 | 0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.20 | 0.01 | 0.01 | -0.02 | 4/21/2026 | 5/8/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.30 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 40 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 151 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.04 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | -0.02 | 0.00 | -0.04 | 5/8/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | -0.07 | 0.01 | -0.12 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 70.00 | 0.10 | 2.25 | 1.18 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.04 | -0.13 | 0.02 | -0.16 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 72.50 | 0.25 | 2.40 | 1.33 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.94 | -0.17 | 0.03 | -0.19 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 75.00 | 0.30 | 1.05 | 0.68 | 0.68 | +0.18 | +36.00% | 0.01 | 5 | 50 | 0.61 | -0.25 | 0.03 | -0.23 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 77.50 | 0.95 | 1.75 | 1.35 | 1.18 | +0.48 | +68.58% | 0.02 | 3 | 28 | 0.59 | -0.33 | 0.04 | -0.22 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 80.00 | 1.90 | 2.50 | 2.20 | 2.11 | +0.02 | +0.96% | 0.03 | 18 | 467 | 0.57 | -0.44 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 82.50 | 3.20 | 4.10 | 3.65 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.56 | -0.58 | 0.06 | -0.20 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 85.00 | 5.00 | 5.80 | 5.40 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.57 | -0.71 | 0.05 | -0.17 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 87.50 | 5.70 | 8.40 | 7.05 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.92 | -0.82 | 0.04 | -0.13 | 4/22/2026 | 5/8/2026 3:59:52 PM EST |
| 90.00 | 8.10 | 10.40 | 9.25 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.93 | -0.89 | 0.03 | -0.09 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 92.50 | 10.10 | 12.70 | 11.40 | 9.01 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.00 | -0.94 | 0.02 | -0.06 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 95.00 | 12.30 | 14.70 | 13.50 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.91 | -0.97 | 0.01 | -0.03 | 4/28/2026 | 5/8/2026 3:59:52 PM EST |
| 97.50 | 14.80 | 18.90 | 16.85 | 17.84 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.40 | -0.99 | 0.01 | -0.02 | 4/23/2026 | 5/8/2026 3:59:52 PM EST |
| 100.00 | 17.30 | 20.70 | 19.00 | 15.25 | 0.00 | 0.00% | 0.19 | 0 | 68 | 1.52 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 5/8/2026 3:59:52 PM EST |
| 105.00 | 22.20 | 26.00 | 24.10 | 24.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:52 PM EST |
| 110.00 | 27.20 | 31.00 | 29.10 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 115.00 | 32.20 | 36.00 | 34.10 | 29.60 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:52 PM EST |
| 120.00 | 37.20 | 40.90 | 39.05 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 125.00 | 42.20 | 46.00 | 44.10 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 130.00 | 47.20 | 51.00 | 49.10 | % | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 135.00 | 52.20 | 56.00 | 54.10 | % | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 140.00 | 57.20 | 60.90 | 59.05 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 145.00 | 62.20 | 65.90 | 64.05 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 150.00 | 67.20 | 70.90 | 69.05 | % | 0.46 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 155.00 | 72.20 | 75.90 | 74.05 | % | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 160.00 | 77.20 | 80.90 | 79.05 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 165.00 | 82.20 | 86.00 | 84.10 | % | 0.51 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 170.00 | 87.20 | 90.90 | 89.05 | % | 0.52 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 175.00 | 92.20 | 95.90 | 94.05 | % | 0.54 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 180.00 | 97.20 | 101.00 | 99.10 | % | 0.55 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 185.00 | 102.20 | 105.90 | 104.05 | % | 0.56 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST |