Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $19.70 as of 1/22/2025 9:40:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.10 | 11.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 11.00 | 7.60 | 9.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 6.60 | 8.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 5.30 | 8.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 4.20 | 6.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.50 | 4.40 | 5.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 3.10 | 5.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.50 | 2.35 | 5.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 2.25 | 4.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.50 | 1.90 | 4.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 2.60 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 25 | 0.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 1.90 | 3.40 | % | 0 | 0 | 0.39 | 0.99 | 0.09 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 1.25 | 1.80 | 2.40 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.93 | 0.16 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 1.40 | % | 0 | 0 | 0.32 | 0.83 | 0.23 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.85 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 70 | 0.24 | 0.70 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.55 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.55 | 0.31 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.35 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 1,427 | 0.24 | 0.40 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 328 | 0.23 | 0.27 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,787 | 0.22 | 0.16 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 1.10 | % | 0 | 0 | 0.28 | 0.09 | 0.12 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6,925 | 0.32 | 0.05 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.02 | 0.04 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.01 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 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 | 0.20 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 174 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | -0.01 | 0.09 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 522 | 0.26 | -0.07 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.10 | 0.20 | % | 0 | 0 | 0.24 | -0.17 | 0.23 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 452 | 0.24 | -0.30 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 0.13 | -0.45 | 0.31 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.70 | 0.80 | 0.56 | 0.00 | 0.00% | 0 | 764 | 0.23 | -0.60 | 0.29 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 1.05 | 1.15 | % | 0 | 0 | 0.23 | -0.73 | 0.24 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 1.10 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 60 | 0.25 | -0.84 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.45 | 2.10 | % | 0 | 0 | 0.19 | -0.91 | 0.12 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 1.10 | 2.50 | % | 0 | 0 | 0.37 | -0.95 | 0.07 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 2.55 | 3.50 | % | 0 | 0 | 1.07 | -0.98 | 0.04 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 2.70 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 3.40 | 4.70 | % | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 4.10 | 4.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.50 | 3.90 | 6.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 4.40 | 7.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.50 | 4.90 | 7.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 5.00 | 8.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 6.70 | 9.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 7.30 | 10.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 7.50 | 10.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 9.30 | 12.30 | 10.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |