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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.10 | 12.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 11.00 | 7.50 | 11.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 12.00 | 6.50 | 10.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 13.00 | 7.20 | 8.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 14.00 | 5.10 | 9.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 15.00 | 5.30 | 6.60 | 5.59 | 0.00 | 0.00% | 0 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:43 PM EST |
| 16.00 | 2.50 | 6.80 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.98 | 0.02 | 0.00 | 1/29/2025 | 2/21/2025 3:59:43 PM EST |
| 17.00 | 3.20 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 91 | 0.52 | 0.94 | 0.04 | -0.01 | 1/2/2025 | 2/21/2025 3:59:43 PM EST |
| 18.00 | 2.10 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 460 | 0.32 | 0.88 | 0.08 | -0.01 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 19.00 | 1.45 | 2.00 | 2.70 | 0.00 | 0.00% | 0 | 671 | 0.28 | 0.79 | 0.12 | -0.01 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 20.00 | 0.35 | 1.30 | 1.20 | -0.04 | -3.23% | 62 | 5,676 | 0.14 | 0.65 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 21.00 | 0.10 | 0.75 | 0.60 | -0.10 | -14.29% | 6 | 1,570 | 0.26 | 0.47 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 22.00 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 3,154 | 0.26 | 0.30 | 0.16 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 23.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 624 | 0.26 | 0.17 | 0.12 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 24.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 52 | 0.32 | 0.09 | 0.08 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 25.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.04 | 0.04 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 26.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 53 | 0.52 | 0.02 | 0.02 | 0.00 | 11/21/2024 | 2/21/2025 3:59:43 PM EST |
| 27.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 76 | 0.76 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 2/21/2025 3:59:43 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:43 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:43 PM EST |
| 14.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 500 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:43 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:43 PM EST |
| 16.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 194 | 0.45 | -0.02 | 0.02 | 0.00 | 1/14/2025 | 2/21/2025 3:59:43 PM EST |
| 17.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2,556 | 0.41 | -0.06 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 18.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 530 | 0.31 | -0.12 | 0.08 | -0.01 | 1/31/2025 | 2/21/2025 3:59:43 PM EST |
| 19.00 | 0.20 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 2,440 | 0.27 | -0.21 | 0.12 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1,150 | 0.27 | -0.35 | 0.17 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 21.00 | 0.95 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 138 | 0.26 | -0.53 | 0.19 | -0.01 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 22.00 | 0.65 | 2.75 | 1.80 | 0.00 | 0.00% | 0 | 32 | 0.27 | -0.70 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 23.00 | 1.60 | 4.60 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.83 | 0.12 | -0.01 | 1/13/2025 | 2/21/2025 3:59:43 PM EST |
| 24.00 | 1.40 | 5.90 | % | 0 | 0 | 0.43 | -0.91 | 0.08 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 4.10 | 4.90 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.96 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 26.00 | 5.10 | 5.90 | % | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 27.00 | 6.10 | 6.90 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 28.00 | 7.10 | 7.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 29.00 | 8.10 | 8.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 9.10 | 9.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 35.00 | 14.10 | 14.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |