Options Chain for AECOM COM (ACM) - $102.37 as of 5/5/2025 7:22:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.30 | 59.30 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 47.50 | 52.80 | 56.80 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 50.30 | 54.40 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 45.40 | 49.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 40.30 | 44.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 35.40 | 39.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 30.50 | 34.20 | 22.00 | 0.00 | 0.00% | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 25.10 | 29.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 77.50 | 23.10 | 26.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 20.90 | 24.20 | 15.51 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:47 PM EST |
| 82.50 | 18.40 | 21.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 16.10 | 19.30 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 87.50 | 13.70 | 17.10 | % | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 11.70 | 13.90 | 4.60 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.97 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 92.50 | 9.40 | 11.90 | 4.76 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.91 | 0.02 | -0.06 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 7.30 | 9.30 | 8.20 | -0.10 | -1.21% | 2 | 24 | 0.65 | 0.84 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 97.50 | 5.10 | 7.20 | 6.17 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.76 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 3.20 | 4.40 | 4.13 | +1.63 | +65.20% | 11 | 47 | 0.35 | 0.65 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.55 | 1.55 | 1.40 | -0.27 | -16.17% | 20 | 45 | 0.30 | 0.34 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 0.25 | 0.70 | 0.35 | -0.11 | -23.92% | 16 | 258 | 0.38 | 0.11 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 485 | 0.69 | 0.02 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 2.15 | 0.74 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.75 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.01 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.03 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 56 | 1.05 | -0.03 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.09 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 1.35 | 0.54 | -1.01 | -65.17% | 2 | 10 | 0.44 | -0.16 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 97.50 | 0.20 | 1.30 | 6.70 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.24 | 0.04 | -0.11 | 3/28/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 1.05 | 1.80 | 1.80 | -0.43 | -19.29% | 361 | 50 | 0.35 | -0.35 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 2.45 | 4.60 | 10.20 | 0.00 | 0.00% | 0 | 35 | 0.27 | -0.66 | 0.06 | -0.11 | 3/20/2025 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 6.80 | 10.00 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.89 | 0.03 | -0.06 | 2/11/2025 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 11.70 | 14.70 | 13.10 | +3.30 | +33.68% | 4 | 0 | 0.75 | -0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 15.90 | 19.40 | 10.40 | 0.00 | 0.00% | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 20.80 | 24.30 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 25.80 | 29.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 30.90 | 34.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 140.00 | 35.90 | 39.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 40.50 | 44.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 45.80 | 49.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 50.80 | 54.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 160.00 | 55.80 | 59.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |