Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $14.65 as of 9/18/2026 7:19:37 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 | 11.50 | 13.40 | 12.45 | 12.00 | -0.20 | -1.64% | 4.98 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 5.00 | 9.00 | 10.90 | 9.95 | 9.71 | 0.00 | 0.00% | 1.99 | 0 | 6 | 5.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 7.50 | 5.30 | 8.40 | 6.85 | 7.10 | -0.45 | -5.96% | 0.91 | 2 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 4.76 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/18/2026 4:00:01 PM EST |
| 12.50 | 1.35 | 2.20 | 1.78 | 2.25 | +0.74 | +49.01% | 0.14 | 15 | 251 | 0.73 | 0.94 | 0.13 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.23 | -46.00% | 0.02 | 22 | 746 | 0.35 | 0.35 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.47 | 0.03 | 0.04 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 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 | -0.04 | -80.00% | 0.01 | 1 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/18/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:01 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.06 | -46.16% | 0.01 | 16 | 202 | 0.43 | -0.06 | 0.13 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 15.00 | 0.90 | 1.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0.07 | 26 | 1,135 | 0.39 | -0.65 | 0.25 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 17.50 | 2.40 | 3.50 | 2.95 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | -0.97 | 0.04 | 0.00 | 8/28/2026 | 9/18/2026 4:00:01 PM EST |
| 20.00 | 4.90 | 6.20 | 5.55 | 5.38 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:01 PM EST |
| 22.50 | 7.20 | 8.70 | 7.95 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 25.00 | 9.70 | 11.20 | 10.45 | % | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 30.00 | 14.20 | 16.60 | 15.40 | % | 0.51 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST |