Tour v509
COLD
AMERICOLD RLTY TR IN
$14.86 +2.48%
(8/17 18:20) ◀
|
Tuesday, August 18, 2026 (6:20pm)
January 2026
|
▶ (8/19 18:20)
◀ 8/18 18:20 ▶

Option Volume

Detail
ℹ
Current (08/18) 263
Calls: 54 (21%)
Puts: 209 (79%)
Prior (08/17) 112
Calls: 98 (88%)
Puts: 14 (12%)
Current vs Prior +134.82%
Calls: -44.90% (Calls)
Puts: +1392.86% (Puts)
Prior 7-Day Total 1,130
Calls: 708 (63%)
Puts: 422 (37%)
Prior 7-Day Average 161
Calls: 101 (63%)
Puts: 60 (37%)
Current vs Prior 7-Day Avg +62.92%
Calls: -46.61%
Puts: +246.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $72.8K
Calls: $7.1K (10%)
Puts: $65.7K (90%)
Prior (08/17) $7.9K
Calls: $6.8K (86%)
Puts: $1.1K (14%)
Current vs Prior +818.92%
Calls: +5.04%
Puts: +5675.73%
Prior 7-Day Total $174.4K
Calls: $121.3K (70%)
Puts: $53.1K (30%)
Prior 7-Day Average $24.9K
Calls: $17.3K (70%)
Puts: $7.6K (30%)
Current vs Prior 7-Day Avg +192.20%
Calls: -58.88%
Puts: +766.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 3.87
Prior (08/17) 0.14
Current vs Prior +2609.26%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +277.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 7,866
Calls: 6,329 (80%)
Puts: 1,537 (20%)
Prior (08/17) 5,452
Calls: 4,227 (78%)
Puts: 1,225 (22%)
Current vs Prior +44.28%
Prior 7-Day Total 39,457
Calls: 26,831 (68%)
Puts: 12,626 (32%)
Prior 7-Day Average 5,636
Calls: 3,833 (68%)
Puts: 1,803 (32%)
Current vs Prior 7-Day Avg +39.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.50% | 9.08%3.50% | 9.08%
Prior 5.59% | 8.34%5.59% | 8.34%
Current vs Prior -37.36% | +8.87%-37.36% | +8.87%
Prior 7-Day Avg 5.65% | 9.78%5.65% | 9.78%
Current vs 7-Day Avg -38.07% | -7.08%-38.07% | -7.08%
Prior 7-Day Eod 5.59% | 8.34%5.59% | 8.34%
Current vs 7-Day Eod -37.36% | +8.87%-37.36% | +8.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.78% | 28.50%
Calls: 40.00% | 26.88%
Puts: 55.56% | 30.12%
Prior 47.78% | 28.50%
Calls: 40.00% | 26.88%
Puts: 55.56% | 30.12%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.78% | 28.50%
Calls: 40.00% | 26.88%
Puts: 55.56% | 30.12%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($65.7K) vs calls ($7.1K). Massive premium surge with dollar volume up 819% vs prior. Dollar volume significantly above 7-day average (192% higher). Unusually high activity with volume up 135% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.65, highest 0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 182.202.65$2.4218.6%30.89--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.200.40$0.3066.7%260.55--
$15.00Sep 180.650.85$0.7526.7%410.52473

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 84, top 41)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.500.70$0.6033.3%100.48--
$12.50Sep 182.202.65$2.4218.6%30.89--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.650.85$0.7526.7%410.52473
$15.00Aug 210.200.40$0.3066.7%260.55--
$12.50Aug 210.000.05$0.03166.7%20.04--
$12.50Sep 180.000.25$0.13192.3%20.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 22.9%, max 22.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Sep 1849.3%40.1%22.9%67473

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 8.26, avg 5.64)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$12.50Aug 21$0.27$2.23$0.2755%8.26$14.73
$15.00$12.50Sep 18$0.62$1.88$0.6252%3.03$14.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. -- found (best R:R --, avg --)

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.45, cheapest $0.45)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Sep 18$0.4549.3%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.08% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Sep 18$0.60$0.75$1.35$13.65$16.359.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 4.91% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.50Sep 18$0.60$0.13$0.73$11.77$15.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $1.22, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Sep 18$1.22$1.28
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Sep 18$0.49$2.01
$15.00$12.501:2Aug 21$0.24$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.36%, avg 3.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$0.500.480.9%3.36%4.31%10--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 76 contracts (avg 618 vol/day, 76 traded recently)

COLD averages only 618 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $12.50 10-16 call last traded $1.97 on 08/05 (now $2.35/$2.75) — try a limit near $2.35. Also watch the $15.00 01-15 call last traded $1.55 on 08/07 (now $1.30/$1.60) — try a limit near $1.45; the $15.00 10-16 call last traded $1.05 on 08/07 (now $0.55/$1.00) — try a limit near $0.78. Most tradeable put: the $20.00 10-16 put last traded $4.25 on 07/01 (now $5.10/$5.60) — try a limit near $5.10.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$15.00Aug 21$0.15$0.30$0.22$0.44 08/07$0.18–$1.30$0.22--
$15.00Sep 18$0.50$0.70$0.60$0.65 08/07$0.40–$1.13$0.60--
$15.00Oct 16$0.55$1.00$0.78$1.05 08/07$0.55–$1.85$0.78648
$15.00Dec 18$0.95$1.55$1.25$1.65 08/06$0.93–$2.63$1.25--
$15.00Jan 15$1.30$1.60$1.45$1.55 08/07$1.18–$1.93$1.451.9K
$15.00Jan 21$1.55$4.50$3.03$3.10 08/06$2.20–$3.35$3.03--
$12.50Aug 21$1.95$2.60$2.28$2.80 08/06$1.48–$2.98$2.28--
$12.50Sep 18$2.20$2.65$2.42$1.83 08/05$1.95–$3.20$2.20--
$12.50Oct 16$2.35$2.75$2.55$1.97 08/05$1.83–$3.25$2.35251
$12.50Dec 18$2.35$3.10$2.73$3.00 08/07$2.45–$3.60$2.73--
$12.50Jan 15$2.80$3.10$2.95$2.35 08/05$2.45–$3.85$2.80--
$12.50Jan 21$2.55$5.50$4.03$3.28 08/05$2.95–$4.40$3.28--
$17.50Aug 21$0.00$1.00$0.50$0.05 08/06$0.03–$0.50$0.05--
$17.50Sep 18$0.00$0.15$0.08$0.15 08/06$0.05–$0.40$0.08--
$17.50Oct 16$0.05$0.40$0.23$0.37 08/07$0.20–$0.50$0.23--
$17.50Dec 18$0.05$0.85$0.45$0.55 08/07$0.38–$0.93$0.45870
$17.50Jan 15$0.05$1.25$0.65$0.75 08/07$0.40–$1.18$0.652.1K
$17.50Jan 21$0.70$3.70$2.20$1.55 07/31$1.75–$2.45$1.55--
$10.00Oct 16$4.20$6.20$5.20$4.76 07/29$4.25–$5.60$4.76--
$10.00Dec 18$4.20$5.30$4.75$4.20 07/23$4.30–$5.70$4.20--
$10.00Jan 15$4.30$5.60$4.95$4.30 08/03$4.25–$5.80$4.30--
$10.00Jan 21$3.70$6.70$5.20$5.68 08/06$4.65–$6.50$5.20--
$20.00Aug 21$0.00$0.05$0.03$0.10 08/06$0.03–$0.08$0.03--
$20.00Sep 18$0.00$1.05$0.53$0.05 07/20$0.03–$0.53$0.05--
$20.00Dec 18$0.00$0.75$0.38$0.35 07/16$0.38–$0.40$0.35--
$20.00Jan 15$0.15$0.40$0.28$0.30 08/06$0.22–$0.50$0.28526
$20.00Jan 21$1.00$1.50$1.25$1.50 07/28$1.25–$1.80$1.25--
$7.50Aug 21$6.50$8.00$7.25$8.20 06/29$6.65–$8.35$7.25--
$7.50Sep 18$6.50$9.00$7.75$8.55 06/29$6.70–$7.95$7.75--
$7.50Dec 18$6.50$8.90$7.70$7.34 07/29$6.55–$8.10$7.34--
$7.50Jan 15$5.80$8.70$7.25$8.52 07/16$6.65–$8.50$7.25--
$22.50Aug 21$0.00$0.75$0.38$0.05 08/06$0.05–$0.48$0.05--
$22.50Sep 18$0.00$0.40$0.20$0.30 07/28$0.05–$0.48$0.20--
$22.50Jan 15$0.00$0.45$0.23$0.28 07/17$0.23–$0.23$0.23--
$22.50Jan 21$0.00$3.00$1.50$1.13 07/14$0.80–$1.55$1.13--
$5.00Aug 21$9.00$10.50$9.75$9.85 07/29$9.15–$10.75$9.75--
$5.00Sep 18$9.00$11.50$10.25$10.40 06/29$9.30–$10.70$10.25--
$5.00Oct 16$9.00$11.30$10.15$10.85 06/29$9.25–$10.40$10.15--
$5.00Dec 18$9.00$11.30$10.15$10.90 06/29$9.25–$10.60$10.15--
$5.00Jan 15$9.00$11.20$10.10$11.10 06/29$9.10–$10.15$10.10--
$25.00Aug 21$0.00$0.75$0.38$0.05 08/06$0.03–$0.48$0.05--
$25.00Sep 18$0.00$0.10$0.05$0.48 07/07$0.05–$0.38$0.05--
$25.00Jan 21$0.00$2.85$1.43$1.28 07/02$0.75–$1.65$1.28--
$2.50Aug 21$11.10$13.50$12.30$11.50 08/05$11.70–$13.00$11.50--
$2.50Oct 16$11.10$13.80$12.45$13.30 06/29$11.60–$13.00$12.45--
$2.50Jan 15$10.80$13.60$12.20$13.50 06/29$11.60–$13.00$12.20--
$2.50Jan 21$10.00$15.00$12.50$12.00 07/30$11.50–$13.00$12.00--
PUTS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$15.00Aug 21$0.20$0.40$0.30$0.70 08/07$0.30–$1.33$0.30--
$15.00Sep 18$0.65$0.85$0.75$1.06 08/07$0.63–$1.55$0.75473
$15.00Oct 16$0.80$1.30$1.05$0.90 08/06$0.68–$1.85$0.90942
$15.00Dec 18$1.25$1.85$1.55$1.75 08/06$1.13–$2.53$1.55--
$15.00Jan 15$1.40$2.15$1.78$2.30 08/04$1.50–$2.40$1.78--
$15.00Jan 21$2.35$5.10$3.72$3.50 07/23$2.90–$4.05$3.50--
$12.50Aug 21$0.00$0.05$0.03$0.08 08/07$0.03–$0.23$0.03--
$12.50Sep 18$0.00$0.25$0.13$0.15 08/07$0.08–$0.63$0.13--
$12.50Oct 16$0.10$0.20$0.15$0.50 08/05$0.15–$0.78$0.15--
$12.50Dec 18$0.40$0.85$0.63$0.65 08/07$0.40–$0.90$0.63--
$12.50Jan 15$0.35$0.95$0.65$1.05 07/31$0.65–$1.05$0.65--
$12.50Jan 21$1.45$3.80$2.63$2.40 08/04$1.93–$2.88$2.40--
$17.50Aug 21$2.40$3.10$2.75$2.40 07/22$2.38–$3.50$2.40--
$17.50Sep 18$2.40$3.20$2.80$2.20 08/06$2.40–$3.53$2.40--
$17.50Oct 16$2.50$3.60$3.05$2.95 06/26$2.75–$3.75$2.95--
$17.50Dec 18$2.70$3.90$3.30$2.75 07/02$2.68–$4.10$2.75--
$17.50Jan 15$2.90$4.00$3.45$2.95 07/02$2.93–$4.20$2.95--
$10.00Aug 21$0.00$0.10$0.05$0.10 08/06$0.03–$0.38$0.05--
$10.00Dec 18$0.00$0.75$0.38$0.36 08/07$0.25–$0.90$0.36--
$10.00Jan 15$0.10$0.95$0.53$0.37 08/05$0.22–$1.25$0.37--
$10.00Jan 21$0.70$1.40$1.05$1.30 08/07$0.80–$1.55$1.0567
$20.00Sep 18$4.70$5.80$5.25$4.05 07/01$4.60–$6.00$4.70--
$20.00Oct 16$5.10$5.60$5.35$4.25 07/01$4.75–$6.15$5.1055
$7.50Aug 21$0.00$0.10$0.05$0.33 07/23$0.03–$0.60$0.05--
$22.50Jan 15$7.30$8.70$8.00$7.91 07/29$7.25–$8.60$7.91--
$22.50Jan 21$6.90$9.60$8.25$7.72 07/02$7.75–$9.15$7.72--
$5.00Aug 21$0.00$0.10$0.05$0.03 08/07$0.03–$0.13$0.03--
$5.00Jan 21$0.00$2.00$1.00$0.25 07/30$0.20–$1.00$0.25--
$2.50Aug 21$0.00$0.05$0.03$0.01 08/07$0.03–$0.03$0.01--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 54
Total Puts 209
Put/Call Ratio 3.87
Net Difference -155

Prior's Put/Call Breakdown

Total Calls 98
Total Puts 14
Put/Call Ratio 0.14
Net Difference 84

Prior 7-Day Put/Call Summary

Total Calls 708
Total Puts 422
Average Put/Call Ratio 1.03
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All