Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $19.34 as of 10/15/2025 8:20:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.40 | 13.00 | 11.70 | % | 1.67 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 8.00 | 9.40 | 12.10 | 10.75 | % | 1.34 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 9.00 | 8.40 | 11.10 | 9.75 | % | 1.08 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 10.00 | 7.40 | 10.40 | 8.90 | % | 0.89 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 11.00 | 7.40 | 9.20 | 8.30 | % | 0.75 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 12.00 | 5.40 | 8.50 | 6.95 | % | 0.58 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 13.00 | 5.60 | 6.90 | 6.25 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 14.00 | 3.80 | 6.20 | 5.00 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 15.00 | 3.10 | 5.50 | 4.30 | % | 0.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 16.00 | 2.50 | 4.50 | 3.50 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.33 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 17.00 | 2.10 | 2.40 | 2.25 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 309 | 0.46 | 0.91 | 0.12 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 18.00 | 1.05 | 1.75 | 1.40 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 509 | 0.42 | 0.77 | 0.19 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 19.00 | 0.65 | 1.00 | 0.83 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.33 | 0.56 | 0.24 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.32 | 0.22 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.13 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.91 | 0.06 | 0.06 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.37 | -0.09 | 0.12 | 0.00 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 18.00 | 0.15 | 0.40 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | -0.23 | 0.19 | -0.01 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 19.00 | 0.55 | 1.00 | 0.78 | % | 0.04 | 0 | 0 | 0.38 | -0.44 | 0.24 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 20.00 | 0.95 | 1.40 | 1.18 | % | 0.06 | 0 | 0 | 0.29 | -0.68 | 0.22 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 21.00 | 1.45 | 3.80 | 2.63 | % | 0.13 | 0 | 0 | 1.17 | -0.85 | 0.13 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 22.00 | 1.80 | 4.80 | 3.30 | % | 0.15 | 0 | 0 | 1.31 | -0.94 | 0.06 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 23.00 | 3.30 | 5.80 | 4.55 | % | 0.20 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 24.00 | 3.70 | 6.80 | 5.25 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 25.00 | 4.70 | 7.40 | 6.05 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 26.00 | 5.80 | 8.70 | 7.25 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 27.00 | 6.80 | 9.80 | 8.30 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 30.00 | 9.70 | 12.60 | 11.15 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST |