Options Chain for ACI WORLDWIDE INC COM (ACIW) - $44.78 as of 6/19/2025 6:41:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.30 | 17.00 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 8.20 | 11.90 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 40.00 | 3.80 | 6.90 | % | 0 | 0 | 3.22 | 0.99 | 0.01 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.94 | 0.43 | 0.21 | -0.19 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 82 | 2.40 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 0.00 | 1.40 | 0.01 | -0.12 | -92.31% | 40 | 49 | 3.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.50 | -0.70 | -58.34% | 3 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 65.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 5.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:52 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 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 | 1.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 45.00 | 0.00 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.49 | -0.57 | 0.21 | -0.19 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 50.00 | 4.20 | 6.30 | 3.13 | 0.00 | 0.00% | 0 | 1 | 2.24 | -1.00 | 0.01 | 0.00 | 6/5/2025 | 6/18/2025 3:28:52 PM EST |
| 55.00 | 9.40 | 11.50 | 3.23 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:52 PM EST |
| 60.00 | 14.20 | 16.70 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 65.00 | 19.30 | 21.70 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 70.00 | 24.20 | 26.60 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 75.00 | 29.30 | 32.00 | % | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST |