Options Chain for ACI WORLDWIDE INC COM (ACIW) - $54.96 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.00 | 31.70 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 23.00 | 26.70 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 17.80 | 21.80 | 16.60 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 13.10 | 16.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 8.10 | 12.00 | 7.25 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 3.90 | 6.00 | 3.97 | 0.00 | 0.00% | 0 | 199 | 0.55 | 0.79 | 0.05 | -0.07 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 1.45 | 2.25 | 2.16 | 0.00 | 0.00% | 0 | 223 | 0.57 | 0.47 | 0.08 | -0.09 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 0.50 | 0.41 | -0.01 | -2.39% | 7 | 188 | 0.51 | 0.13 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 41 | 1.45 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.10 | 0.65 | 0.00 | 0.00% | 0 | 139 | 1.68 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.15 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.21 | 0.05 | -0.07 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 1.45 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 82 | 0.46 | -0.53 | 0.08 | -0.09 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 4.60 | 7.40 | 5.37 | 0.00 | 0.00% | 0 | 110 | 0.66 | -0.87 | 0.05 | -0.05 | 3/3/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 8.60 | 12.30 | 11.05 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.01 | 1/21/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 13.50 | 17.30 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 18.50 | 22.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |