Options Chain for AECOM COM (ACM) - $122.02 as of 8/13/2025 8:21:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.80 | 53.70 | 51.75 | % | 0.74 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 45.80 | 48.80 | 47.30 | % | 0.63 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 39.80 | 43.40 | 41.60 | % | 0.52 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 34.80 | 37.60 | 36.20 | % | 0.43 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 30.50 | 33.60 | 32.05 | 23.08 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 95.00 | 24.90 | 27.90 | 26.40 | % | 0.28 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 20.10 | 22.60 | 21.35 | 14.14 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 15.10 | 18.80 | 16.95 | 6.26 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 10.10 | 12.40 | 11.25 | 10.80 | +1.30 | +13.69% | 0.10 | 1 | 28 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 6.00 | 7.70 | 6.85 | 5.55 | +0.13 | +2.40% | 0.06 | 1 | 90 | 0.85 | 0.98 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 1.95 | 3.40 | 2.68 | 1.25 | +0.55 | +78.58% | 0.02 | 1 | 21 | 0.63 | 0.75 | 0.10 | -0.25 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.16 | 0.08 | -0.17 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.25 | -0.07 | -21.88% | 0.00 | 1 | 13 | 0.58 | -0.02 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.25 | 0.10 | -0.25 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 2.60 | 5.00 | 3.80 | % | 0.03 | 0 | 0 | 0.90 | -0.84 | 0.08 | -0.17 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 7.00 | 10.00 | 8.50 | % | 0.07 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 12.50 | 15.20 | 13.85 | % | 0.10 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 16.70 | 19.90 | 18.30 | % | 0.13 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 22.10 | 24.80 | 23.45 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 27.50 | 30.20 | 28.85 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 31.30 | 35.20 | 33.25 | % | 0.21 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 36.30 | 40.00 | 38.15 | % | 0.24 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 41.90 | 45.20 | 43.55 | % | 0.26 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |