Options Chain for ACUITY INC COM (AYI) - $276.79 as of 4/10/2026 6:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 95.00 | 98.20 | 96.60 | % | 0.52 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 190.00 | 90.00 | 92.90 | 91.45 | % | 0.48 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 195.00 | 85.00 | 88.20 | 86.60 | % | 0.44 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 200.00 | 79.80 | 83.90 | 81.85 | % | 0.41 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 210.00 | 69.80 | 74.00 | 71.90 | % | 0.34 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 220.00 | 59.80 | 64.00 | 61.90 | % | 0.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 230.00 | 50.10 | 53.10 | 51.60 | % | 0.22 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 240.00 | 40.00 | 43.20 | 41.60 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 250.00 | 30.30 | 33.70 | 32.00 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.94 | 0.98 | 0.00 | -0.06 | 4/7/2026 | 4/13/2026 11:58:48 AM EST |
| 260.00 | 20.80 | 23.90 | 22.35 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.72 | 0.93 | 0.01 | -0.21 | 4/7/2026 | 4/13/2026 11:58:48 AM EST |
| 270.00 | 12.00 | 14.40 | 13.20 | 15.26 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.41 | 0.76 | 0.02 | -0.46 | 4/8/2026 | 4/13/2026 11:58:48 AM EST |
| 280.00 | 4.20 | 6.70 | 5.45 | 5.00 | +1.80 | +56.25% | 0.02 | 3 | 41 | 0.40 | 0.47 | 0.03 | -0.55 | 4/13/2026 | 4/13/2026 11:58:48 AM EST |
| 290.00 | 0.05 | 2.20 | 1.13 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.17 | 0.02 | -0.34 | 4/10/2026 | 4/13/2026 11:58:48 AM EST |
| 300.00 | 0.05 | 1.90 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.04 | 0.01 | -0.11 | 4/8/2026 | 4/13/2026 11:58:48 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 11:58:48 AM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 3 | 88 | 0.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:48 AM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 3 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:48 AM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 63 | 0.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:48 AM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.55 | -91.67% | 0.00 | 3 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:48 AM EST |
| 360.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 11:58:48 AM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:58:48 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:48 AM EST |
| 195.00 | 0.00 | 2.80 | 1.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:48 AM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:48 AM EST |
| 210.00 | 0.00 | 2.65 | 1.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 294 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:48 AM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:48 AM EST |
| 230.00 | 0.05 | 1.40 | 0.73 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:48 AM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:48 AM EST |
| 250.00 | 0.15 | 1.70 | 0.93 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | -0.02 | 0.00 | -0.06 | 4/10/2026 | 4/13/2026 11:58:48 AM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | -0.07 | 0.01 | -0.21 | 4/9/2026 | 4/13/2026 11:58:48 AM EST |
| 270.00 | 0.50 | 3.40 | 1.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.43 | -0.24 | 0.02 | -0.46 | 4/9/2026 | 4/13/2026 11:58:48 AM EST |
| 280.00 | 3.40 | 6.00 | 4.70 | 14.22 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.42 | -0.53 | 0.03 | -0.55 | 4/7/2026 | 4/13/2026 11:58:48 AM EST |
| 290.00 | 8.60 | 11.00 | 9.80 | 15.17 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.55 | -0.83 | 0.02 | -0.34 | 4/9/2026 | 4/13/2026 11:58:48 AM EST |
| 300.00 | 17.50 | 19.70 | 18.60 | 40.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.72 | -0.96 | 0.01 | -0.11 | 4/6/2026 | 4/13/2026 11:58:48 AM EST |
| 310.00 | 27.40 | 29.40 | 28.40 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/2/2026 | 4/13/2026 11:58:48 AM EST |
| 320.00 | 36.80 | 40.10 | 38.45 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 330.00 | 47.10 | 50.10 | 48.60 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 340.00 | 56.20 | 60.30 | 58.25 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 350.00 | 66.20 | 70.30 | 68.25 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 360.00 | 76.80 | 80.10 | 78.45 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 370.00 | 86.10 | 90.30 | 88.20 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 380.00 | 96.30 | 100.30 | 98.30 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 390.00 | 106.50 | 110.30 | 108.40 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 400.00 | 116.80 | 120.30 | 118.55 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 410.00 | 126.10 | 130.40 | 128.25 | % | 0.31 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 420.00 | 136.10 | 140.30 | 138.20 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 430.00 | 146.50 | 150.30 | 148.40 | % | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 440.00 | 156.30 | 160.30 | 158.30 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST | |||
| 450.00 | 166.30 | 170.30 | 168.30 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:48 AM EST |