Options Chain for ACI WORLDWIDE INC COM (ACIW) - $44.39 as of 8/12/2025 2:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.10 | 22.10 | 21.10 | % | 0.84 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 30.00 | 15.20 | 17.20 | 16.20 | % | 0.54 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 35.00 | 10.30 | 11.80 | 11.05 | % | 0.32 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 40.00 | 5.70 | 6.50 | 6.10 | 6.23 | +0.83 | +15.37% | 0.15 | 7 | 14 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 45.00 | 1.35 | 1.55 | 1.45 | 1.45 | +1.00 | +222.23% | 0.03 | 2 | 41 | 0.37 | 0.79 | 0.19 | -0.10 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.53 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 8/12/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.15 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/12/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.60 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/12/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/12/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.37 | -0.21 | 0.19 | -0.10 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 50.00 | 3.30 | 4.10 | 3.70 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.82 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 1:58:59 PM EST |
| 55.00 | 8.50 | 9.50 | 9.00 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 1:58:59 PM EST |
| 60.00 | 12.90 | 14.80 | 13.85 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 65.00 | 18.00 | 19.80 | 18.90 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 1:58:59 PM EST |
| 70.00 | 22.70 | 25.70 | 24.20 | % | 0.35 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 75.00 | 27.70 | 30.40 | 29.05 | % | 0.39 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 80.00 | 32.80 | 35.80 | 34.30 | % | 0.43 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST |