Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $17.19 as of 5/12/2025 7:34:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.20 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 5.00 | 11.80 | 13.80 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 7.50 | 9.30 | 11.20 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 10.00 | 6.90 | 8.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.50 | 4.40 | 6.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 15.00 | 2.30 | 2.80 | 2.22 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.89 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.46 | 0.21 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.61 | 0.00 | 0.00% | 0 | 196 | 0.51 | 0.10 | 0.09 | 0.00 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/9/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | -0.11 | 0.09 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 17.50 | 0.75 | 1.35 | 0.92 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.54 | 0.21 | -0.01 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 20.00 | 2.55 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.90 | 0.09 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 22.50 | 5.10 | 6.60 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 25.00 | 7.50 | 9.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 30.00 | 12.50 | 14.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 35.00 | 17.50 | 18.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST |