Options Chain for ALEXANDER & BALDWIN INC NEW COM (ALEX) - $16.42 as of 10/30/2025 2:25:20 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 | 11.70 | 16.50 | 14.10 | % | 5.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 9.20 | 14.00 | 11.60 | % | 2.32 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.50 | 6.70 | 11.50 | 9.10 | % | 1.21 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 10.00 | 4.20 | 9.00 | 6.60 | % | 0.66 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.50 | 1.70 | 6.50 | 4.10 | % | 0.33 | 0 | 0 | 2.34 | 0.95 | 0.03 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 1.00 | 4.90 | 2.95 | % | 0.20 | 0 | 0 | 2.67 | 0.75 | 0.11 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.22 | 0.43 | 0.13 | -0.03 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 30 | 22 | 0.48 | 0.19 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 3.18 | 0.06 | 0.04 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 3.49 | 0.02 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 | 3.40 | 1.70 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 3.40 | 1.70 | % | 0.23 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 3.40 | 1.70 | % | 0.17 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | 3.80 | -0.05 | 0.03 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.25 | 0.11 | -0.02 | 10/13/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 3.20 | 1.60 | 0.99 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.64 | -0.57 | 0.13 | -0.03 | 10/16/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 1.15 | 5.20 | 3.18 | % | 0.16 | 0 | 0 | 1.81 | -0.81 | 0.09 | -0.02 | 10/30/2025 3:59:57 PM EST | |||
| 22.50 | 3.70 | 7.80 | 5.75 | % | 0.26 | 0 | 0 | 2.24 | -0.94 | 0.04 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 25.00 | 6.20 | 9.90 | 8.05 | % | 0.32 | 0 | 0 | 2.27 | -0.98 | 0.01 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 30.00 | 11.20 | 15.10 | 13.15 | % | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 16.20 | 20.10 | 18.15 | % | 0.52 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |