Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $21.97 as of 4/7/2025 12:11:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.80 | 11.30 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 13.00 | 7.80 | 9.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 14.00 | 6.80 | 8.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 15.00 | 5.80 | 7.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 15.50 | 5.30 | 7.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 16.00 | 4.80 | 7.30 | % | 0 | 0 | 2.52 | 1.00 | 0.01 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 16.50 | 4.40 | 6.90 | % | 0 | 0 | 2.45 | 0.99 | 0.02 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 17.00 | 3.90 | 6.40 | % | 0 | 0 | 2.30 | 0.98 | 0.02 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 17.50 | 3.40 | 5.40 | % | 0 | 0 | 1.83 | 0.96 | 0.04 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 18.00 | 2.95 | 5.50 | % | 0 | 0 | 2.08 | 0.94 | 0.05 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 18.50 | 2.45 | 4.40 | % | 0 | 0 | 1.57 | 0.90 | 0.07 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 19.00 | 2.25 | 2.65 | % | 0 | 0 | 0.73 | 0.85 | 0.09 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 19.50 | 2.10 | 2.35 | % | 0 | 0 | 0.55 | 0.80 | 0.11 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 20.00 | 1.70 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.74 | 0.13 | -0.02 | 3/10/2025 | 4/7/2025 11:58:54 AM EST |
| 20.50 | 1.00 | 2.25 | % | 0 | 0 | 0.59 | 0.67 | 0.15 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 21.00 | 0.00 | 1.20 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.59 | 0.17 | -0.02 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 21.50 | 0.75 | 0.90 | 0.90 | -0.25 | -21.74% | 13 | 5 | 0.47 | 0.50 | 0.18 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 22.00 | 0.50 | 0.70 | 0.65 | -0.30 | -31.58% | 1 | 5 | 0.45 | 0.41 | 0.18 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.55 | 0.81 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.33 | 0.17 | -0.02 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 23.00 | 0.25 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.24 | 0.15 | -0.02 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 23.50 | 0.00 | 0.80 | % | 0 | 0 | 0.83 | 0.18 | 0.12 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 24.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.12 | 0.10 | -0.01 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 24.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.08 | 0.07 | -0.01 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 1.11 | 0.06 | 0.06 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 25.50 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.04 | 0.04 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 26.00 | 0.00 | 1.40 | % | 0 | 0 | 1.53 | 0.03 | 0.03 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 26.50 | 0.00 | 1.40 | % | 0 | 0 | 1.60 | 0.02 | 0.02 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 27.00 | 0.00 | 1.05 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 28.00 | 0.00 | 1.40 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 28.50 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 29.00 | 0.00 | 1.40 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 32.00 | 0.00 | 1.40 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.40 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 15.00 | 0.00 | 1.40 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 15.50 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 16.00 | 0.00 | 1.40 | % | 0 | 0 | 2.11 | 0.00 | 0.01 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 16.50 | 0.00 | 1.40 | % | 0 | 0 | 1.97 | -0.01 | 0.02 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 1.67 | -0.02 | 0.02 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 17.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.04 | 0.04 | 0.00 | 3/19/2025 | 4/7/2025 11:58:54 AM EST |
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 1.26 | -0.06 | 0.05 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 18.50 | 0.00 | 1.05 | % | 0 | 0 | 1.24 | -0.10 | 0.07 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 19.00 | 0.15 | 0.30 | % | 0 | 0 | 0.53 | -0.15 | 0.09 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 19.50 | 0.30 | 0.40 | 0.40 | +0.25 | +166.67% | 1 | 20 | 0.55 | -0.20 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 20.00 | 0.40 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5,051 | 0.63 | -0.26 | 0.13 | -0.02 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 20.50 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 41 | 1.27 | -0.33 | 0.15 | -0.02 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 21.00 | 0.75 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.50 | -0.41 | 0.17 | -0.02 | 4/2/2025 | 4/7/2025 11:58:54 AM EST |
| 21.50 | 1.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 92 | 0.48 | -0.50 | 0.18 | -0.02 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 22.00 | 1.25 | 1.35 | 1.27 | +0.87 | +217.50% | 2 | 72 | 0.48 | -0.59 | 0.18 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 22.50 | 1.55 | 1.70 | 1.51 | +0.74 | +96.11% | 4 | 312 | 0.45 | -0.67 | 0.17 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 23.00 | 1.95 | 2.15 | 1.85 | +0.31 | +20.13% | 1 | 208 | 0.47 | -0.76 | 0.15 | -0.02 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 23.50 | 2.30 | 2.50 | 0.90 | 0.00 | 0.00% | 0 | 58 | 0.46 | -0.82 | 0.12 | -0.01 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 24.00 | 2.55 | 3.40 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.88 | 0.10 | -0.01 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 24.50 | 1.15 | 4.40 | % | 0 | 0 | 1.26 | -0.92 | 0.07 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 25.00 | 1.65 | 5.30 | 4.32 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.94 | 0.06 | -0.01 | 3/25/2025 | 4/7/2025 11:58:54 AM EST |
| 25.50 | 2.65 | 5.80 | % | 0 | 0 | 1.63 | -0.96 | 0.04 | -0.01 | 4/7/2025 11:58:54 AM EST | |||
| 26.00 | 2.60 | 6.50 | % | 0 | 0 | 1.81 | -0.97 | 0.03 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 26.50 | 3.10 | 6.20 | 5.81 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 3/25/2025 | 4/7/2025 11:58:54 AM EST |
| 27.00 | 3.70 | 7.30 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 27.50 | 4.10 | 8.00 | % | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 28.00 | 4.70 | 7.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 28.50 | 5.10 | 8.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 29.00 | 5.60 | 9.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 30.00 | 6.70 | 10.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 31.00 | 7.60 | 11.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 32.00 | 8.60 | 11.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST |