Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $14.42 as of 8/22/2025 3:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.10 | 8.30 | 7.70 | % | 1.03 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 4.70 | 6.00 | 5.35 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 12.50 | 2.25 | 2.85 | 2.55 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.64 | 0.94 | 0.09 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.20 | +50.00% | 0.04 | 51 | 196 | 0.29 | 0.49 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 108 | 0.37 | 0.09 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.44 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.45 | -0.06 | 0.09 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.85 | -0.05 | -5.56% | 0.05 | 11 | 587 | 0.30 | -0.51 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 2.60 | 2.95 | 2.78 | 3.24 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.35 | -0.91 | 0.09 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 4.80 | 5.50 | 5.15 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 81 | 0.76 | -0.99 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 7.50 | 8.10 | 7.80 | 7.83 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 9.80 | 10.30 | 10.05 | 8.86 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 14.80 | 16.80 | 15.80 | % | 0.53 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 19.80 | 22.20 | 21.00 | % | 0.60 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |