Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $20.55 as of 2/21/2025 7:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.40 | 11.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 12.00 | 8.30 | 8.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 13.00 | 5.40 | 9.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 14.00 | 4.30 | 8.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 15.00 | 3.60 | 7.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 15.50 | 3.00 | 6.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 16.00 | 2.85 | 4.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 16.50 | 2.40 | 5.90 | % | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 17.00 | 3.30 | 3.90 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 17.50 | 2.80 | 5.30 | % | 0 | 0 | 0.53 | 0.98 | 0.03 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 18.00 | 1.40 | 4.70 | % | 0 | 0 | 0.53 | 0.94 | 0.06 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 18.50 | 0.90 | 2.50 | % | 0 | 0 | 0.46 | 0.90 | 0.10 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 19.00 | 0.60 | 5.00 | % | 0 | 0 | 0.44 | 0.84 | 0.13 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 19.50 | 1.05 | 4.20 | % | 0 | 0 | 0.23 | 0.77 | 0.18 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 20.00 | 0.80 | 3.20 | % | 0 | 0 | 0.22 | 0.68 | 0.22 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 20.50 | 0.00 | 2.85 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.56 | 0.26 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 21.00 | 0.30 | 2.55 | % | 0 | 0 | 0.23 | 0.43 | 0.26 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 21.50 | 0.10 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.31 | 0.23 | -0.01 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 22.00 | 0.05 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.21 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 0.31 | 0.14 | 0.14 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | 0.08 | 0.10 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.04 | 0.06 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.02 | 0.04 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.02 | 0.03 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | -0.06 | 0.06 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 18.50 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | -0.10 | 0.10 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 19.00 | 0.05 | 3.10 | % | 0 | 0 | 0.28 | -0.16 | 0.13 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 19.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.23 | 0.18 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 20.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.32 | 0.22 | -0.01 | 2/6/2025 | 2/21/2025 3:59:43 PM EST |
| 20.50 | 0.45 | 1.75 | % | 0 | 0 | 0.26 | -0.44 | 0.26 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 21.00 | 0.70 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.57 | 0.26 | -0.01 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 21.50 | 0.10 | 2.45 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.69 | 0.23 | -0.01 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 22.00 | 0.00 | 2.70 | % | 0 | 0 | 0.35 | -0.79 | 0.19 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 22.50 | 0.70 | 3.60 | % | 0 | 0 | 0.38 | -0.86 | 0.14 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 23.00 | 1.35 | 4.50 | % | 0 | 0 | 0.40 | -0.92 | 0.10 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 23.50 | 1.00 | 5.00 | % | 0 | 0 | 0.41 | -0.96 | 0.06 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.00 | 2.15 | 5.00 | % | 0 | 0 | 0.52 | -0.98 | 0.04 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 24.50 | 3.40 | 4.50 | % | 0 | 0 | 0.73 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 3.90 | 5.00 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.50 | 4.60 | 5.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 26.50 | 5.30 | 6.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 9.10 | 9.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |