Options Chain for AECOM COM (ACM) - $110.40 as of 6/19/2025 6:42:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 65.90 | 70.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 45.00 | 63.30 | 67.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 47.50 | 60.90 | 65.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 58.40 | 62.50 | 40.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:59 PM EST |
| 55.00 | 53.40 | 57.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 60.00 | 48.60 | 52.50 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:59 PM EST |
| 65.00 | 43.40 | 47.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 70.00 | 38.40 | 42.50 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 6/18/2025 3:28:59 PM EST |
| 75.00 | 33.50 | 37.50 | 33.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:59 PM EST |
| 80.00 | 28.50 | 32.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 82.50 | 26.10 | 30.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 85.00 | 23.50 | 27.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 87.50 | 21.00 | 25.00 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 18.90 | 22.50 | 19.47 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:59 PM EST |
| 92.50 | 17.10 | 20.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 95.00 | 14.10 | 17.50 | 4.86 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:59 PM EST |
| 97.50 | 12.20 | 14.40 | 12.44 | 0.00 | 0.00% | 0 | 20 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 100.00 | 9.90 | 11.90 | 11.00 | +0.95 | +9.46% | 37 | 45 | 1.55 | 0.99 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 4.50 | 6.90 | 5.69 | -3.61 | -38.82% | 1 | 48 | 1.26 | 0.89 | 0.03 | -0.23 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 0.10 | 3.50 | 2.86 | 0.00 | 0.00% | 0 | 103 | 0.96 | 0.59 | 0.08 | -0.61 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.18 | 0.07 | -0.35 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 52 | 0.58 | 0.01 | 0.01 | -0.03 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 28 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 33 | 2.67 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 155.00 | 0.00 | 1.65 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 160.00 | 0.00 | 1.25 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 6/18/2025 3:28:59 PM EST |
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 47.50 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 55.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 65.00 | 0.00 | 1.80 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 6 | 3.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:59 PM EST |
| 80.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 31 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/18/2025 3:28:59 PM EST |
| 82.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 29 | 3.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 87.50 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 92.50 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:59 PM EST |
| 97.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 100.00 | 0.00 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 237 | 1.53 | -0.01 | 0.01 | -0.02 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 0.00 | 1.10 | 0.42 | 0.00 | 0.00% | 0 | 39 | 1.05 | -0.11 | 0.03 | -0.23 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 0.10 | 2.90 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.41 | 0.08 | -0.61 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 3.50 | 5.20 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.82 | 0.07 | -0.35 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 7.50 | 10.70 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.03 | 1/27/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 12.50 | 16.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 130.00 | 17.60 | 20.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 135.00 | 22.50 | 25.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 140.00 | 27.50 | 31.60 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 145.00 | 32.50 | 36.60 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 150.00 | 37.50 | 41.60 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 155.00 | 42.50 | 46.60 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 160.00 | 47.60 | 51.60 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 165.00 | 52.50 | 56.60 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |