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 | 8.00 | 10.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 11.00 | 7.20 | 9.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 7.00 | 8.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 5.50 | 8.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 6.10 | 7.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 5.00 | 6.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.50 | 3.00 | 6.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 2.75 | 5.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.50 | 2.10 | 5.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 2.15 | 4.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.50 | 2.50 | 5.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 2.05 | 3.30 | % | 0 | 0 | 1.17 | 0.99 | 0.06 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 1.85 | 4.00 | % | 0 | 0 | 1.30 | 0.94 | 0.11 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 1.25 | 2.25 | % | 0 | 0 | 0.55 | 0.87 | 0.15 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.50 | 0.90 | 1.95 | % | 0 | 0 | 0.55 | 0.78 | 0.20 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.90 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.67 | 0.23 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.40 | 1.80 | % | 0 | 0 | 0.26 | 0.55 | 0.25 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.35 | 0.55 | % | 0 | 0 | 0.24 | 0.43 | 0.24 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 20.50 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 46 | 0.24 | 0.32 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.22 | 0.18 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.35 | % | 0 | 0 | 0.29 | 0.15 | 0.13 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.09 | 0.10 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 1.42 | 0.06 | 0.06 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.03 | 0.04 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.50 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 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 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.01 | 0.06 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | -0.06 | 0.11 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | -0.13 | 0.15 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | -0.22 | 0.20 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.25 | 0.50 | % | 0 | 0 | 0.26 | -0.33 | 0.23 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 19.50 | 0.45 | 0.75 | % | 0 | 0 | 0.26 | -0.45 | 0.25 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.45 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.57 | 0.24 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.80 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.68 | 0.21 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.78 | 0.18 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.50 | 3.80 | % | 0 | 0 | 0.57 | -0.85 | 0.13 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 2.10 | 3.10 | % | 0 | 0 | 0.60 | -0.91 | 0.10 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 2.40 | 4.40 | % | 0 | 0 | 0.61 | -0.94 | 0.06 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 2.75 | 4.10 | 2.52 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.97 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 3.10 | 5.00 | % | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 3.80 | 5.70 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.50 | 3.70 | 6.80 | % | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 4.40 | 7.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 8.90 | 12.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 14.00 | 17.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |