Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $16.83 as of 6/6/2025 3:14:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.40 | 11.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 10.00 | 6.80 | 8.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 12.50 | 4.30 | 6.20 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 1.90 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 45 | 0.61 | 0.98 | 0.13 | 0.00 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 17.50 | 0.40 | 0.45 | 0.45 | +0.15 | +50.00% | 265 | 2,849 | 0.27 | 0.40 | 0.25 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.41 | 0.05 | 0.06 | 0.00 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/6/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 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 | 2.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | -0.15 | -50.00% | 1 | 39 | 0.35 | -0.02 | 0.13 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 17.50 | 0.85 | 1.05 | 0.95 | -0.45 | -32.15% | 1 | 42 | 0.29 | -0.60 | 0.25 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 2.70 | 3.40 | 3.10 | -0.25 | -7.47% | 1 | 3,340 | 0.43 | -0.95 | 0.06 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.50 | 5.00 | 5.80 | 6.10 | 0.00 | 0.00% | 0 | 29 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 7.60 | 8.30 | 6.30 | 0.00 | 0.00% | 0 | 404 | 0.90 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 12.80 | 14.00 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 6/6/2025 3:59:51 PM EST |
| 35.00 | 17.60 | 19.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |