Options Chain for ACI WORLDWIDE INC COM (ACIW) - $49.35 as of 8/29/2025 8:10:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.20 | 29.10 | 27.15 | % | 1.21 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 22.70 | 26.60 | 24.65 | % | 0.99 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 18.40 | 21.60 | 20.00 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 35.00 | 13.40 | 15.40 | 14.40 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 40.00 | 8.50 | 11.20 | 9.85 | 5.88 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.20 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/29/2025 3:59:58 PM EST |
| 45.00 | 4.30 | 6.30 | 5.30 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.80 | 0.88 | 0.05 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.27 | 0.47 | 0.10 | -0.04 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.04 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 4 | 0.57 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.12 | 0.05 | -0.02 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 0.60 | 3.30 | 1.95 | % | 0.04 | 0 | 0 | 0.36 | -0.53 | 0.10 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 55.00 | 4.70 | 6.90 | 5.80 | % | 0.11 | 0 | 0 | 0.70 | -0.91 | 0.04 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 60.00 | 9.70 | 12.40 | 11.05 | % | 0.18 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 65.00 | 15.10 | 17.80 | 16.45 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |