Options Chain for ALEXANDER & BALDWIN INC NEW COM (ALEX) - $20.93 as of 12/19/2025 5:43:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 20.50 | 18.05 | 18.48 | 0.00 | 0.00% | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 5.00 | 13.10 | 18.00 | 15.55 | % | 3.11 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 7.50 | 10.60 | 15.50 | 13.05 | % | 1.74 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 10.00 | 8.00 | 13.00 | 10.50 | % | 1.05 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 12.50 | 5.60 | 10.40 | 8.00 | % | 0.64 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 15.00 | 3.30 | 8.00 | 5.65 | 5.98 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.42 | 0.98 | 0.01 | 0.00 | 12/9/2025 | 12/19/2025 3:59:52 PM EST |
| 17.50 | 0.75 | 5.50 | 3.13 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.78 | 0.88 | 0.06 | -0.01 | 12/9/2025 | 12/19/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.01 | 0.62 | 0.13 | -0.02 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.27 | 0.31 | 0.12 | -0.02 | 12/16/2025 | 12/19/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.48 | 0.11 | 0.06 | -0.01 | 12/9/2025 | 12/19/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 12/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.02 | 0.01 | 0.00 | 12/9/2025 | 12/19/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.38 | -0.12 | 0.06 | -0.01 | 12/9/2025 | 12/19/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 203 | 0.11 | -0.38 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 1.62 | -0.69 | 0.12 | -0.02 | 12/19/2025 3:59:52 PM EST | |||
| 25.00 | 2.15 | 7.00 | 4.58 | % | 0.18 | 0 | 0 | 1.82 | -0.89 | 0.06 | -0.01 | 12/19/2025 3:59:52 PM EST | |||
| 30.00 | 7.00 | 11.80 | 9.40 | % | 0.31 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:52 PM EST |