Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.38 as of 10/3/2025 8:50:40 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 | 7.10 | 9.30 | 8.20 | % | 0.82 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 5.90 | 6.90 | 6.40 | % | 0.58 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.00 | 5.20 | 5.80 | 5.50 | % | 0.46 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 13.00 | 4.20 | 4.80 | 4.50 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 3.20 | 3.80 | 3.50 | % | 0.25 | 0 | 0 | 0.72 | 0.96 | 0.04 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 2.45 | 2.55 | 2.50 | 2.55 | % | 0.17 | 10 | 0 | 0.34 | 0.88 | 0.09 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 16.00 | 1.60 | 1.75 | 1.68 | 1.65 | +0.20 | +13.80% | 0.10 | 121 | 10 | 0.33 | 0.77 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.03 | +3.10% | 0.06 | 14,436 | 73 | 0.31 | 0.59 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.04 | -7.28% | 0.03 | 182 | 91 | 0.31 | 0.40 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 774 | 4,271 | 0.31 | 0.23 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.30 | 0.11 | 0.10 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.05 | 0.05 | 0.00 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | 1.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.04 | 0.04 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.34 | -0.12 | 0.09 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 0.02 | 63 | 35 | 0.35 | -0.23 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.04 | 101 | 51 | 0.31 | -0.41 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 1.15 | 1.25 | 1.20 | 1.16 | +0.11 | +10.48% | 0.07 | 44 | 20 | 0.34 | -0.60 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 1.40 | 2.00 | 1.70 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.77 | 0.15 | -0.01 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 2.30 | 2.90 | 2.60 | 2.72 | -0.13 | -4.57% | 0.13 | 1 | 2 | 0.41 | -0.89 | 0.10 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 21.00 | 3.30 | 3.90 | 3.60 | % | 0.17 | 0 | 0 | 0.50 | -0.95 | 0.05 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 22.00 | 4.50 | 5.10 | 4.80 | % | 0.22 | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 23.00 | 5.50 | 6.10 | 5.80 | % | 0.25 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 24.00 | 6.40 | 7.00 | 6.70 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 7.30 | 8.00 | 7.65 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 26.00 | 8.30 | 9.10 | 8.70 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 12.20 | 13.30 | 12.75 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |