Options Chain for AMERICOLD REALTY TRUST INC COM (COLD) - $21.12 as of 4/1/2025 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.30 | 10.50 | 9.59 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:50 PM EST |
| 15.00 | 5.70 | 7.90 | 6.95 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 4/1/2025 3:59:50 PM EST |
| 17.50 | 3.20 | 5.50 | 3.43 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.01 | 0.00 | 1/15/2025 | 4/1/2025 3:59:50 PM EST |
| 20.00 | 1.20 | 1.50 | 1.39 | -0.56 | -28.72% | 2 | 3 | 0.33 | 0.81 | 0.20 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 198 | 0.64 | 0.20 | 0.19 | -0.01 | 3/28/2025 | 4/1/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.74 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 4/1/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/1/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 4/1/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 20.00 | 0.10 | 0.25 | 0.20 | +0.10 | +100.00% | 49 | 186 | 0.34 | -0.19 | 0.20 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 22.50 | 1.25 | 1.75 | 1.29 | +0.22 | +20.57% | 1 | 93 | 0.62 | -0.80 | 0.19 | -0.01 | 4/1/2025 | 4/1/2025 3:59:50 PM EST |
| 25.00 | 3.50 | 4.30 | 4.39 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.99 | 0.01 | 0.00 | 12/19/2024 | 4/1/2025 3:59:50 PM EST |
| 30.00 | 8.60 | 10.60 | 8.00 | 0.00 | 0.00% | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 4/1/2025 3:59:50 PM EST |
| 35.00 | 13.60 | 15.70 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST | |||
| 40.00 | 18.60 | 20.70 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:50 PM EST |