Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $19.45 as of 8/22/2025 7:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 10.00 | 9.70 | 10.68 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:07 PM EST |
| 13.00 | 6.30 | 7.10 | 6.70 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 14.00 | 5.20 | 6.00 | 5.60 | 7.01 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 8/22/2025 4:00:07 PM EST |
| 15.00 | 4.20 | 5.00 | 4.60 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | 0.96 | 0.03 | 0.00 | 3/24/2025 | 8/22/2025 4:00:07 PM EST |
| 16.00 | 3.40 | 4.00 | 3.70 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.56 | 0.93 | 0.05 | -0.01 | 7/17/2025 | 8/22/2025 4:00:07 PM EST |
| 17.00 | 2.70 | 2.95 | 2.83 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.34 | 0.86 | 0.08 | -0.01 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 18.00 | 1.85 | 1.95 | 1.90 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.28 | 0.77 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 19.00 | 1.15 | 1.25 | 1.20 | 1.14 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.28 | 0.64 | 0.18 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.58 | -0.03 | -4.92% | 0.03 | 14 | 463 | 0.25 | 0.45 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.02 | -7.15% | 0.01 | 4 | 464 | 0.24 | 0.25 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 1,137 | 1,820 | 0.22 | 0.14 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 667 | 0.33 | 0.05 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.42 | 0.02 | 0.03 | 0.00 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.41 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 10 | 0.62 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 1 | 0 | 0.47 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST | |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.42 | -0.07 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | -0.14 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 18.00 | 0.25 | 0.30 | 0.28 | 0.31 | -0.01 | -3.13% | 0.02 | 6 | 1,557 | 0.29 | -0.23 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 6 | 2,543 | 0.28 | -0.36 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 20.00 | 0.95 | 1.05 | 1.00 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 617 | 0.26 | -0.55 | 0.21 | -0.01 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 21.00 | 1.60 | 1.70 | 1.65 | 1.67 | -0.11 | -6.18% | 0.08 | 3 | 1,176 | 0.24 | -0.75 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 22.00 | 2.05 | 2.55 | 2.30 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.27 | -0.86 | 0.11 | 0.00 | 8/13/2025 | 8/22/2025 4:00:07 PM EST |
| 23.00 | 3.20 | 4.00 | 3.60 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.56 | -0.95 | 0.06 | 0.00 | 7/15/2025 | 8/22/2025 4:00:07 PM EST |
| 24.00 | 4.20 | 4.70 | 4.45 | 4.99 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.50 | -0.98 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 25.00 | 5.00 | 6.00 | 5.50 | 5.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.71 | -0.99 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 26.00 | 6.00 | 6.80 | 6.40 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 27.00 | 7.30 | 7.60 | 7.45 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 28.00 | 8.10 | 8.90 | 8.50 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 29.00 | 9.20 | 9.90 | 9.55 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 30.00 | 10.10 | 10.70 | 10.40 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:07 PM EST |