Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $14.55 as of 8/29/2025 3:14:14 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 | 10.80 | 13.20 | 12.00 | % | 4.80 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 5.00 | 8.80 | 10.30 | 9.55 | % | 1.91 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 7.50 | 6.80 | 7.30 | 7.05 | % | 0.94 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 4.30 | 4.80 | 4.55 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.50 | 1.85 | 2.35 | 2.10 | 2.02 | -0.28 | -12.18% | 0.17 | 4 | 6 | 0.81 | 0.99 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.07 | -30.44% | 0.01 | 63 | 349 | 0.27 | 0.33 | 0.39 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.50 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.01 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.05 | +7.70% | 0.05 | 4 | 299 | 0.27 | -0.67 | 0.39 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 2.95 | 3.20 | 3.08 | 2.62 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.75 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 5.30 | 5.90 | 5.60 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 7.80 | 8.20 | 8.00 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 10.30 | 10.90 | 10.60 | % | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 15.30 | 15.80 | 15.55 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |