Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $11.26 as of 12/9/2025 8:25:54 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 | 7.50 | 8.90 | 8.20 | % | 3.28 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 5.00 | 5.10 | 6.50 | 5.80 | % | 1.16 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 7.50 | 2.60 | 4.40 | 3.50 | 3.20 | 0.00 | 0.00% | 0.47 | 0 | 8 | 3.22 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 0.65 | 1.85 | 1.25 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 255 | 1.55 | 0.96 | 0.11 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 107 | 556 | 0.49 | 0.08 | 0.18 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 885 | 0.58 | -0.04 | 0.11 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.70 | 1.60 | 1.15 | 1.45 | -0.50 | -25.65% | 0.09 | 3 | 526 | 1.10 | -0.92 | 0.18 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 3.10 | 4.90 | 4.00 | 4.65 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 5.90 | 7.50 | 6.70 | % | 0.38 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.00 | 8.60 | 10.00 | 9.30 | 6.36 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 10.70 | 13.00 | 11.85 | % | 0.53 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 13.20 | 15.50 | 14.35 | % | 0.57 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |