Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $12.49 as of 12/12/2025 11:31:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 11.30 | 10.35 | 10.89 | 0.00 | 0.00% | 4.14 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 3:59:51 PM EST |
| 5.00 | 6.90 | 8.80 | 7.85 | 8.46 | 0.00 | 0.00% | 1.57 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/12/2025 3:59:51 PM EST |
| 7.50 | 4.50 | 6.30 | 5.40 | 3.53 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 2.10 | 3.20 | 2.65 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 281 | 1.11 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.15 | +27.28% | 0.06 | 293 | 2,030 | 0.39 | 0.57 | 0.26 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 112 | 2,284 | 0.38 | 0.10 | 0.11 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 0.62 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 199 | 775 | 0.55 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 12.50 | 0.35 | 0.75 | 0.55 | 0.65 | -0.04 | -5.80% | 0.04 | 214 | 1,583 | 0.41 | -0.43 | 0.26 | -0.01 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 15.00 | 2.25 | 3.30 | 2.78 | 2.52 | -0.23 | -8.37% | 0.19 | 2 | 1,385 | 1.14 | -0.90 | 0.11 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 17.50 | 4.60 | 5.70 | 5.15 | 7.12 | 0.00 | 0.00% | 0.29 | 0 | 448 | 1.45 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 12/12/2025 3:59:51 PM EST |
| 20.00 | 6.90 | 8.40 | 7.65 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 92 | 1.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 3:59:51 PM EST |
| 22.50 | 9.40 | 10.90 | 10.15 | 10.15 | -1.85 | -15.42% | 0.45 | 457 | 525 | 2.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:51 PM EST |
| 25.00 | 11.40 | 13.80 | 12.60 | 8.41 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/12/2025 3:59:51 PM EST |
| 30.00 | 16.40 | 18.80 | 17.60 | % | 0.59 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST | |||
| 35.00 | 21.20 | 23.90 | 22.55 | % | 0.64 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:51 PM EST |