Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $16.88 as of 7/4/2025 7:54:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 16.20 | 14.75 | % | 5.90 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 5.00 | 11.60 | 13.20 | 12.40 | % | 2.48 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 7.50 | 9.10 | 10.30 | 9.70 | % | 1.29 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 10.00 | 6.60 | 7.70 | 7.15 | % | 0.72 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 12.50 | 4.20 | 5.20 | 4.70 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 15.00 | 1.90 | 2.65 | 2.28 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.80 | 0.87 | 0.11 | -0.01 | 6/16/2025 | 7/3/2025 12:58:58 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.33 | 0.41 | 0.21 | -0.01 | 7/2/2025 | 7/3/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.96 | 0.08 | 0.08 | 0.00 | 6/18/2025 | 7/3/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.33 | -0.13 | 0.11 | -0.01 | 7/1/2025 | 7/3/2025 12:58:58 PM EST |
| 17.50 | 0.80 | 1.05 | 0.93 | 1.00 | -0.30 | -23.08% | 0.05 | 35 | 52 | 0.43 | -0.59 | 0.21 | -0.01 | 7/3/2025 | 7/3/2025 12:58:58 PM EST |
| 20.00 | 2.55 | 3.50 | 3.03 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.61 | -0.92 | 0.08 | 0.00 | 6/11/2025 | 7/3/2025 12:58:58 PM EST |
| 22.50 | 5.20 | 6.00 | 5.60 | % | 0.25 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 25.00 | 7.70 | 8.50 | 8.10 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 30.00 | 12.70 | 13.50 | 13.10 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |