Options Chain for ALEXANDER & BALDWIN INC NEW COM (ALEX) - $19.34 as of 8/29/2025 8:12:30 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 | 14.50 | 19.30 | 16.90 | % | 6.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 5.00 | 12.00 | 16.80 | 14.40 | % | 2.88 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 7.50 | 9.50 | 14.20 | 11.85 | % | 1.58 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 10.00 | 7.00 | 11.70 | 9.35 | % | 0.93 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 12.50 | 4.50 | 9.20 | 6.85 | 4.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 3:59:48 PM EST |
| 15.00 | 2.00 | 6.80 | 4.40 | 3.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.75 | 1.00 | 0.01 | 0.00 | 4/3/2025 | 8/29/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 4.10 | 2.05 | 0.67 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.83 | 0.76 | 0.12 | -0.02 | 4/4/2025 | 8/29/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.73 | 0.42 | 0.14 | -0.02 | 8/4/2025 | 8/29/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.15 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.21 | 0.04 | 0.03 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 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 | 2.25 | 1.13 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.11 | 0 | 5 | 4.43 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/29/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/29/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 0.44 | 0.00 | 0.00% | 0.08 | 0 | 13 | 2.49 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 8/29/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.24 | 0.12 | -0.02 | 8/11/2025 | 8/29/2025 3:59:48 PM EST |
| 20.00 | 0.55 | 3.40 | 1.98 | % | 0.10 | 0 | 0 | 1.60 | -0.58 | 0.14 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 22.50 | 1.00 | 5.80 | 3.40 | % | 0.15 | 0 | 0 | 1.99 | -0.85 | 0.08 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 25.00 | 3.50 | 7.30 | 5.40 | % | 0.22 | 0 | 0 | 1.77 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 30.00 | 8.60 | 13.30 | 10.95 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 35.00 | 13.50 | 18.30 | 15.90 | % | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST |