Options Chain for AECOM COM (ACM) - $94.05 as of 4/26/2024 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.00 | 56.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 42.50 | 49.50 | 54.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 46.70 | 51.50 | % | 0 | 1 | 2.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 44.30 | 49.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 41.80 | 46.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 37.10 | 42.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 32.10 | 37.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 27.10 | 32.00 | % | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 67.50 | 24.60 | 29.50 | % | 0 | 7 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 22.10 | 27.00 | % | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 72.50 | 19.60 | 24.50 | 16.75 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.02 | 1/19/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 17.30 | 22.00 | 18.50 | 0.00 | 0.00% | 0 | 12 | 1.14 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 77.50 | 14.60 | 19.50 | % | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 12.10 | 17.00 | 18.00 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.99 | 0.00 | -0.02 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 82.50 | 9.60 | 14.50 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 7.70 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 80 | 0.69 | 0.93 | 0.02 | -0.04 | 3/11/2024 | 4/26/2024 3:59:56 PM EST |
| 87.50 | 7.10 | 8.10 | 11.34 | 0.00 | 0.00% | 0 | 95 | 0.41 | 0.87 | 0.03 | -0.05 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 5.10 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 29 | 0.25 | 0.78 | 0.05 | -0.06 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 92.50 | 3.30 | 3.60 | 3.70 | +0.60 | +19.36% | 1 | 136 | 0.26 | 0.64 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 1.90 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 36 | 0.25 | 0.48 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 97.50 | 0.95 | 1.20 | 1.10 | +0.10 | +10.00% | 22 | 137 | 0.25 | 0.31 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 0.35 | 0.65 | 0.65 | +0.15 | +30.00% | 19 | 102 | 0.24 | 0.19 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.33 | 0.05 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 12 | 1.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 28 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 67.50 | 0.00 | 0.75 | % | 0 | 32 | 1.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 72.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 365 | 0.85 | 0.00 | 0.00 | -0.02 | 1/19/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 1.00 | % | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 77.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 164 | 0.70 | -0.01 | 0.00 | -0.02 | 2/6/2024 | 4/26/2024 3:59:56 PM EST |
| 82.50 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.03 | 0.01 | -0.03 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.30 | -0.07 | 0.02 | -0.04 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 87.50 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 36 | 0.28 | -0.13 | 0.03 | -0.05 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.75 | 0.85 | 0.75 | -0.25 | -25.00% | 41 | 98 | 0.27 | -0.22 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 92.50 | 1.45 | 1.65 | 1.45 | +0.05 | +3.58% | 16 | 26 | 0.27 | -0.36 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 2.50 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 50 | 0.26 | -0.52 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 97.50 | 4.00 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 23 | 0.25 | -0.69 | 0.06 | -0.06 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 5.90 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.81 | 0.05 | -0.04 | 4/11/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 8.50 | 13.30 | % | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 13.50 | 18.40 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 18.50 | 23.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 23.50 | 28.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 28.50 | 33.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 33.50 | 38.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 38.50 | 43.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |