Options Chain for ACI WORLDWIDE INC COM (ACIW) - $45.86 as of 12/3/2025 7:51:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.00 | 19.00 | 17.00 | % | 0.57 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 10.00 | 14.00 | 12.00 | % | 0.34 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 40.00 | 5.10 | 9.00 | 7.05 | % | 0.18 | 0 | 0 | 1.27 | 0.96 | 0.02 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 45.00 | 0.60 | 4.80 | 2.70 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.95 | 0.70 | 0.08 | -0.05 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.11 | -0.39 | -78.00% | 0.02 | 1 | 15 | 0.86 | 0.28 | 0.08 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.05 | 0.03 | -0.02 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.01 | -0.04 | 0.02 | -0.02 | 10/30/2025 | 12/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.89 | -0.30 | 0.08 | -0.05 | 11/18/2025 | 12/3/2025 3:59:55 PM EST |
| 50.00 | 2.35 | 5.20 | 3.78 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.88 | -0.72 | 0.08 | -0.05 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 55.00 | 7.10 | 9.90 | 8.50 | % | 0.15 | 0 | 0 | 1.18 | -0.95 | 0.03 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 60.00 | 11.20 | 14.90 | 13.05 | % | 0.22 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 65.00 | 16.40 | 19.90 | 18.15 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 70.00 | 21.70 | 25.10 | 23.40 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 75.00 | 26.70 | 30.10 | 28.40 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |