Options Chain for ACI WORLDWIDE INC COM (ACIW) - $54.45 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 27.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 17.50 | 22.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 12.50 | 17.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 7.50 | 12.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.96 | 0.01 | -0.03 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 3.20 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.82 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.60 | 5.00 | 2.40 | -0.80 | -25.00% | 2 | 45 | 0.49 | 0.55 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.30 | 1.00 | 0.60 | -0.30 | -33.34% | 7 | 2 | 0.33 | 0.28 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.11 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.45 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 3.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.50 | % | 0 | 0 | 1.13 | -0.04 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.18 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.70 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.45 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 5.20 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.72 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 8.20 | 12.50 | % | 0 | 0 | 0.98 | -0.89 | 0.03 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 13.50 | 17.50 | % | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 18.20 | 22.50 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |