Options Chain for AECOM COM (ACM) - $131.90 as of 10/8/2025 6:31:20 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 | 61.20 | 64.60 | 62.90 | % | 0.90 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 56.10 | 59.80 | 57.95 | 45.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 51.20 | 54.60 | 52.90 | % | 0.66 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 46.00 | 49.80 | 47.90 | % | 0.56 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 40.90 | 44.50 | 42.70 | % | 0.47 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 36.30 | 39.50 | 37.90 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 100.00 | 31.10 | 34.70 | 32.90 | % | 0.33 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 105.00 | 26.10 | 29.80 | 27.95 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 21.20 | 24.50 | 22.85 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 115.00 | 15.80 | 19.90 | 17.85 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 11.20 | 14.90 | 13.05 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.91 | 0.99 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 6.30 | 9.70 | 8.00 | 7.70 | +2.70 | +54.00% | 0.06 | 17 | 53 | 0.61 | 0.88 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 3.30 | 5.80 | 4.55 | 3.30 | +1.35 | +69.24% | 0.03 | 25 | 78 | 0.37 | 0.68 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 0.85 | 1.15 | 1.00 | 0.83 | +0.43 | +107.50% | 0.01 | 1 | 31 | 0.23 | 0.35 | 0.07 | -0.12 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.55 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.26 | 0.11 | 0.03 | -0.06 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.02 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 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 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.68 | -0.01 | 0.01 | -0.01 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.45 | -75.00% | 0.00 | 10 | 39 | 0.27 | -0.12 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 3.00 | 1.50 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | -0.32 | 0.06 | -0.11 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 1.95 | 4.70 | 3.33 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | -0.65 | 0.07 | -0.12 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 5.30 | 9.10 | 7.20 | % | 0.05 | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.06 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 10.70 | 14.00 | 12.35 | % | 0.09 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 15.30 | 19.40 | 17.35 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 20.40 | 24.20 | 22.30 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 25.30 | 29.20 | 27.25 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 165.00 | 30.30 | 34.40 | 32.35 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 170.00 | 35.30 | 39.40 | 37.35 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 175.00 | 40.20 | 44.40 | 42.30 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |