Options Chain for ACI WORLDWIDE INC COM (ACIW) - $47.29 as of 8/13/2025 8:21:14 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 | 20.50 | 24.20 | 22.35 | % | 0.89 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 30.00 | 15.50 | 19.20 | 17.35 | % | 0.58 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 10.50 | 14.20 | 12.35 | % | 0.35 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 40.00 | 6.40 | 9.20 | 7.80 | 6.23 | 0.00 | 0.00% | 0.20 | 0 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 45.00 | 1.35 | 4.30 | 2.83 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 39 | 2.29 | 0.85 | 0.11 | -0.15 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.11 | 0.12 | 0.08 | -0.11 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.80 | 0.90 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.37 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.33 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/13/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.80 | -94.12% | 0.00 | 1 | 136 | 0.71 | -0.15 | 0.11 | -0.15 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 1.80 | 3.50 | 2.65 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.19 | -0.88 | 0.08 | -0.11 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 6.90 | 9.00 | 7.95 | 9.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.57 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 12.00 | 14.30 | 13.15 | % | 0.22 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 65.00 | 16.30 | 19.20 | 17.75 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 21.10 | 24.40 | 22.75 | % | 0.33 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 75.00 | 26.30 | 29.40 | 27.85 | % | 0.37 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 31.10 | 34.90 | 33.00 | % | 0.41 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |