Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $16.61 as of 7/11/2025 8:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.80 | 10.60 | 9.70 | % | 1.29 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 6.40 | 8.10 | 7.25 | % | 0.72 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.50 | 3.80 | 5.70 | 4.75 | 4.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 1.30 | 2.20 | 1.75 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 43 | 1.42 | 0.99 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,196 | 0.33 | 0.10 | 0.26 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.97 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 154 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/11/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.67 | -0.01 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 17.50 | 0.60 | 1.30 | 0.95 | 1.40 | +0.26 | +22.81% | 0.05 | 2 | 56 | 0.82 | -0.90 | 0.26 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 3.30 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 153 | 1.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 5.60 | 7.40 | 6.50 | 5.53 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 7.80 | 9.80 | 8.80 | 8.70 | 0.00 | 0.00% | 0.35 | 0 | 200 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 13.10 | 13.70 | 13.40 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 18.10 | 18.70 | 18.40 | % | 0.53 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |