Options Chain for ALEXANDER & BALDWIN INC NEW COM (ALEX) - $20.80 as of 2/20/2026 7:23:48 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 | 17.10 | 21.00 | 19.05 | 18.47 | 0.00 | 0.00% | 7.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:06 PM EST |
| 5.00 | 14.50 | 18.50 | 16.50 | % | 3.30 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 7.50 | 12.10 | 16.00 | 14.05 | 13.50 | 0.00 | 0.00% | 1.87 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/20/2026 4:00:06 PM EST |
| 10.00 | 10.10 | 12.50 | 11.30 | 10.70 | 0.00 | 0.00% | 1.13 | 0 | 10 | 3.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 4:00:06 PM EST |
| 12.50 | 7.60 | 11.00 | 9.30 | % | 0.74 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 15.00 | 5.50 | 6.00 | 5.75 | 5.70 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.08 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 17.50 | 2.85 | 6.00 | 4.43 | 0.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 0.75 | 1.20 | 0.98 | 0.88 | -0.22 | -20.00% | 0.05 | 10 | 80 | 0.39 | 0.77 | 0.39 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.23 | 0.07 | 0.11 | 0.00 | 12/16/2025 | 2/20/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 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 | 3.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.23 | -0.23 | 0.39 | 0.00 | 1/21/2026 | 2/20/2026 4:00:06 PM EST |
| 22.50 | 1.35 | 4.90 | 3.13 | % | 0.14 | 0 | 0 | 1.63 | -0.93 | 0.11 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 25.00 | 3.60 | 6.50 | 5.05 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 30.00 | 8.50 | 11.50 | 10.00 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 35.00 | 13.00 | 16.50 | 14.75 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |