Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $21.20 as of 3/28/2025 7:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.20 | 11.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 9.30 | 9.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 8.30 | 9.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 7.30 | 8.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 6.30 | 7.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 5.30 | 6.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 4.30 | 4.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 3.30 | 4.10 | % | 0 | 0 | 0.61 | 0.96 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 2.55 | 3.20 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.89 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.90 | 2.95 | 1.31 | 0.00 | 0.00% | 0 | 57 | 0.27 | 0.78 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 1.15 | 1.25 | 1.07 | +0.12 | +12.64% | 32 | 708 | 0.28 | 0.63 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.60 | 0.70 | 0.55 | +0.15 | +37.50% | 1 | 588 | 0.26 | 0.44 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.30 | 0.35 | 0.30 | +0.10 | +50.00% | 28 | 13,888 | 0.26 | 0.26 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.13 | 0.11 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.07 | 0.06 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | -0.04 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 206 | 0.29 | -0.11 | 0.08 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.25 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 98 | 0.29 | -0.22 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.55 | 0.65 | 0.70 | -0.07 | -9.10% | 43 | 159 | 0.28 | -0.37 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 1.05 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 567 | 0.28 | -0.56 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 1.70 | 1.80 | 1.80 | % | 3 | 0 | 0.27 | -0.74 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 24.00 | 2.50 | 2.65 | 2.80 | -0.10 | -3.45% | 2 | 18 | 0.30 | -0.87 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 3.00 | 4.10 | % | 0 | 0 | 0.58 | -0.93 | 0.06 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.00 | 3.90 | 5.50 | % | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.00 | 4.90 | 7.30 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 28.00 | 5.90 | 7.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 29.00 | 6.90 | 8.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 9.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |