Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $19.31 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 11.50 | % | 0 | 0 | 3.37 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 6.10 | 10.50 | % | 0 | 0 | 3.02 | 0.95 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 5.10 | 9.50 | % | 0 | 0 | 2.70 | 0.93 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 4.50 | 9.00 | % | 0 | 0 | 2.55 | 0.91 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 4.00 | 8.90 | % | 0 | 0 | 2.59 | 0.89 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 3.50 | 8.30 | % | 0 | 0 | 2.45 | 0.87 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 3.00 | 7.90 | % | 0 | 0 | 2.31 | 0.85 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 2.50 | 7.40 | % | 0 | 0 | 2.24 | 0.83 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 3.90 | 7.00 | % | 0 | 0 | 2.16 | 0.81 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 15.50 | 1.50 | 6.40 | % | 0 | 0 | 1.98 | 0.78 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 1.15 | 6.00 | % | 0 | 0 | 1.86 | 0.75 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 16.50 | 0.65 | 5.50 | % | 0 | 0 | 1.78 | 0.73 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.10 | 4.90 | % | 0 | 0 | 1.61 | 0.70 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.67 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 1.30 | 5.00 | 1.27 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.64 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.00 | 4.80 | % | 0 | 0 | 1.87 | 0.62 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 5 | 1.96 | 0.59 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.56 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.54 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.51 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.48 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | 0.46 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.44 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 0.00 | 4.80 | 0.84 | 0.00 | 0.00% | 0 | 5 | 2.44 | 0.41 | 0.05 | -0.04 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 23.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.39 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 0.00 | 4.80 | % | 0 | 0 | 2.55 | 0.37 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.35 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.31 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.11 | 0.16 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 35.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.43 | 0.08 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 3.50 | % | 0 | 0 | 4.34 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 3.80 | % | 0 | 0 | 4.12 | -0.05 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 3.80 | % | 0 | 0 | 3.72 | -0.07 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 3.50 | % | 0 | 0 | 3.34 | -0.09 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 3.10 | % | 0 | 0 | 2.92 | -0.11 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 0.00 | 4.80 | % | 0 | 0 | 3.78 | -0.13 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 2.00 | -0.15 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 0.00 | 4.40 | % | 0 | 0 | 3.19 | -0.17 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 3.25 | -0.19 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 15.50 | 0.00 | 2.90 | % | 0 | 0 | 2.11 | -0.22 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 2.93 | -0.25 | 0.04 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 16.50 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | -0.27 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 2.63 | -0.30 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 2.49 | -0.33 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | -0.36 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 18.50 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | -0.38 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | -0.41 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 19.50 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | -0.44 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | -0.46 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 20.50 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | -0.49 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.10 | 4.90 | % | 0 | 0 | 1.58 | -0.52 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 0.65 | 5.50 | % | 0 | 0 | 1.69 | -0.54 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 1.05 | 5.90 | % | 0 | 0 | 1.71 | -0.56 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 1.55 | 6.40 | % | 0 | 0 | 1.77 | -0.59 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 2.00 | 6.90 | % | 0 | 0 | 1.83 | -0.61 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 2.10 | 7.00 | % | 0 | 0 | 1.72 | -0.63 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 4.40 | 7.50 | % | 0 | 0 | 1.77 | -0.65 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 4.00 | 8.50 | % | 0 | 0 | 1.87 | -0.69 | 0.05 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 8.50 | 13.40 | % | 0 | 0 | 2.24 | -0.84 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 35.00 | 13.50 | 18.40 | % | 0 | 0 | 2.55 | -0.92 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST |