Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $16.82 as of 5/27/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.10 | 9.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 6.60 | 7.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.50 | 4.00 | 4.80 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 1.80 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 44 | 0.40 | 0.84 | 0.15 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | -0.25 | -38.47% | 838 | 1,135 | 0.32 | 0.34 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.06 | 0.06 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.73 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.78 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.16 | 0.15 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 17.50 | 1.25 | 1.40 | 1.31 | -0.09 | -6.43% | 1 | 35 | 0.31 | -0.66 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 3.40 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 3,340 | 0.42 | -0.94 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 22.50 | 5.90 | 6.10 | 5.88 | +3.13 | +113.82% | 2 | 30 | 0.60 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 8.30 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 404 | 0.65 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 13.00 | 13.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 18.10 | 18.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |