Options Chain for ACI WORLDWIDE INC COM (ACIW) - $43.36 as of 2/2/2026 7:02:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.70 | 22.40 | 21.05 | % | 0.94 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 25.00 | 17.40 | 20.10 | 18.75 | % | 0.75 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | 18.23 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/2/2026 9:58:59 AM EST |
| 35.00 | 7.20 | 10.40 | 8.80 | % | 0.25 | 0 | 0 | 1.35 | 0.96 | 0.02 | -0.02 | 2/2/2026 9:58:59 AM EST | |||
| 40.00 | 2.35 | 5.70 | 4.03 | 3.59 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.92 | 0.82 | 0.06 | -0.03 | 1/20/2026 | 2/2/2026 9:58:59 AM EST |
| 45.00 | 0.20 | 2.20 | 1.20 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.42 | 0.41 | 0.09 | -0.04 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.66 | 0.13 | 0.04 | -0.03 | 1/28/2026 | 2/2/2026 9:58:59 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.02 | 0.03 | 0.01 | -0.01 | 1/9/2026 | 2/2/2026 9:58:59 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 2/2/2026 9:58:59 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/2/2026 9:58:59 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.04 | 0.02 | -0.02 | 6/24/2025 | 2/2/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 1.85 | 0.93 | 0.37 | +0.10 | +37.04% | 0.02 | 2 | 399 | 0.92 | -0.18 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 9:58:59 AM EST |
| 45.00 | 0.75 | 3.90 | 2.33 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.84 | -0.59 | 0.09 | -0.04 | 1/12/2026 | 2/2/2026 9:58:59 AM EST |
| 50.00 | 5.40 | 7.20 | 6.30 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.08 | -0.87 | 0.04 | -0.03 | 1/27/2026 | 2/2/2026 9:58:59 AM EST |
| 55.00 | 10.30 | 12.40 | 11.35 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 7/2/2025 | 2/2/2026 9:58:59 AM EST |
| 60.00 | 14.60 | 17.80 | 16.20 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 12/31/2025 | 2/2/2026 9:58:59 AM EST |
| 65.00 | 20.10 | 22.80 | 21.45 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 70.00 | 24.90 | 27.80 | 26.35 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST | |||
| 75.00 | 30.10 | 32.80 | 31.45 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:59 AM EST |