Options Chain for ACUITY INC COM (AYI) - $252.73 as of 5/5/2025 7:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 111.20 | 114.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 145.00 | 106.30 | 109.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 150.00 | 101.00 | 105.10 | 181.50 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 96.60 | 99.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 160.00 | 91.40 | 95.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 165.00 | 86.00 | 90.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 170.00 | 81.10 | 85.10 | 125.60 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 76.10 | 80.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 180.00 | 71.00 | 75.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 185.00 | 66.00 | 70.00 | 53.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 190.00 | 61.70 | 65.00 | 48.50 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 195.00 | 56.10 | 60.30 | 62.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 200.00 | 51.80 | 55.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 210.00 | 41.90 | 45.10 | 23.45 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 220.00 | 32.10 | 35.40 | 18.11 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.96 | 0.00 | -0.13 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 230.00 | 22.70 | 25.80 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.90 | 0.01 | -0.21 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 240.00 | 14.00 | 17.10 | 15.60 | +5.30 | +51.46% | 1 | 11 | 0.39 | 0.78 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 250.00 | 7.00 | 9.80 | 9.30 | +0.45 | +5.09% | 1 | 90 | 0.36 | 0.59 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 260.00 | 2.10 | 4.10 | 4.32 | +0.82 | +23.43% | 3 | 5 | 0.33 | 0.35 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 270.00 | 0.80 | 1.65 | 1.60 | +0.75 | +88.24% | 2 | 10 | 0.35 | 0.16 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 280.00 | 0.15 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.06 | 0.01 | -0.10 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | -0.62 | -65.27% | 1 | 6 | 0.50 | 0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 300.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 47 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 320.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.90 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 330.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:46 PM EST |
| 340.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 350.00 | 0.00 | 2.15 | 9.19 | 0.00 | 0.00% | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:46 PM EST |
| 360.00 | 0.00 | 2.15 | 16.49 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:46 PM EST |
| 370.00 | 0.00 | 1.35 | 6.80 | 0.00 | 0.00% | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:46 PM EST |
| 380.00 | 0.00 | 1.35 | 1.82 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:46 PM EST |
| 390.00 | 0.00 | 1.35 | 5.90 | 0.00 | 0.00% | 0 | 61 | 1.43 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 3:59:46 PM EST |
| 400.00 | 0.00 | 2.05 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 3:59:46 PM EST |
| 410.00 | 0.00 | 2.05 | 3.60 | 0.00 | 0.00% | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 5/5/2025 3:59:46 PM EST |
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 440.00 | 0.00 | 2.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 450.00 | 0.00 | 2.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 460.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:46 PM EST |
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.30 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 0.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.01 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 220.00 | 0.10 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.04 | 0.00 | -0.13 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 230.00 | 0.45 | 1.90 | 0.82 | -0.98 | -54.45% | 6 | 12 | 0.47 | -0.10 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 240.00 | 0.55 | 2.70 | 2.17 | -0.97 | -30.90% | 7 | 144 | 0.34 | -0.22 | 0.02 | -0.29 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 250.00 | 3.70 | 5.70 | 5.32 | -0.78 | -12.79% | 2 | 18 | 0.35 | -0.41 | 0.02 | -0.34 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 260.00 | 8.50 | 10.90 | 9.80 | -25.30 | -72.08% | 2 | 4 | 0.31 | -0.65 | 0.02 | -0.30 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 270.00 | 16.00 | 19.40 | % | 0 | 0 | 0.45 | -0.84 | 0.02 | -0.20 | 5/5/2025 3:59:46 PM EST | |||
| 280.00 | 26.20 | 29.10 | 46.70 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.94 | 0.01 | -0.10 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 290.00 | 35.50 | 38.60 | 52.85 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.98 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 300.00 | 45.30 | 48.60 | 72.73 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 310.00 | 55.30 | 58.90 | 49.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:46 PM EST |
| 320.00 | 65.30 | 69.00 | 12.25 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:46 PM EST |
| 330.00 | 75.50 | 78.90 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:46 PM EST |
| 340.00 | 85.30 | 89.40 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:46 PM EST |
| 350.00 | 95.50 | 99.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 360.00 | 105.50 | 108.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 370.00 | 115.10 | 119.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 380.00 | 125.50 | 128.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 390.00 | 135.50 | 139.40 | 63.00 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:46 PM EST |
| 400.00 | 145.10 | 148.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 410.00 | 155.40 | 158.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 420.00 | 165.50 | 168.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 430.00 | 175.40 | 179.40 | 131.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:46 PM EST |
| 440.00 | 185.30 | 189.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 450.00 | 195.10 | 199.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 460.00 | 205.30 | 209.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 470.00 | 215.50 | 219.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |