Options Chain for ACI WORLDWIDE INC COM (ACIW) - $47.06 as of 6/11/2025 8:40:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.70 | 19.20 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 35.00 | 11.00 | 14.20 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 40.00 | 6.00 | 9.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 45.00 | 1.35 | 3.30 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.79 | 0.11 | -0.04 | 5/27/2025 | 6/11/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.30 | -0.15 | -33.34% | 8 | 87 | 0.45 | 0.15 | 0.08 | -0.03 | 6/11/2025 | 6/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 49 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/11/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 45.00 | 0.20 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.21 | 0.11 | -0.04 | 6/2/2025 | 6/11/2025 3:59:53 PM EST |
| 50.00 | 2.00 | 3.50 | 3.13 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.85 | 0.08 | -0.03 | 6/5/2025 | 6/11/2025 3:59:53 PM EST |
| 55.00 | 7.00 | 9.40 | 3.23 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/11/2025 3:59:53 PM EST |
| 60.00 | 12.00 | 14.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 65.00 | 17.10 | 19.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 70.00 | 22.10 | 24.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST | |||
| 75.00 | 27.00 | 29.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:53 PM EST |