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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.50 | 10.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 8.40 | 9.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 7.30 | 8.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 6.40 | 7.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.50 | 5.80 | 7.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 5.30 | 7.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.50 | 4.80 | 5.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 4.40 | 5.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 3.80 | 4.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 3.30 | 4.90 | % | 0 | 0 | 1.32 | 1.00 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.50 | 2.80 | 4.60 | % | 0 | 0 | 1.27 | 0.97 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 2.30 | 3.10 | % | 0 | 0 | 0.78 | 0.93 | 0.08 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.50 | 1.85 | 2.65 | % | 0 | 0 | 0.63 | 0.87 | 0.11 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 1.40 | 2.20 | % | 0 | 0 | 0.78 | 0.81 | 0.14 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 20.50 | 1.10 | 1.70 | % | 0 | 0 | 0.41 | 0.73 | 0.17 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 21.00 | 1.10 | 1.20 | % | 0 | 0 | 0.32 | 0.64 | 0.20 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 21.50 | 0.80 | 0.90 | 0.70 | 0.00 | 0.00% | 1 | 14 | 0.31 | 0.53 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.55 | 0.65 | % | 0 | 0 | 0.31 | 0.42 | 0.22 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.15 | 0.50 | % | 0 | 0 | 0.25 | 0.32 | 0.20 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 0.10 | 0.50 | % | 0 | 0 | 0.29 | 0.23 | 0.17 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 23.50 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.16 | 0.14 | -0.01 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.31 | 0.11 | 0.10 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 1.70 | % | 0 | 0 | 1.15 | 0.07 | 0.07 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.04 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 18.50 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | -0.03 | 0.05 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.37 | -0.07 | 0.08 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 19.50 | 0.00 | 0.25 | % | 0 | 0 | 0.29 | -0.13 | 0.11 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 0.27 | -0.19 | 0.14 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 20.50 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.27 | 0.17 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.45 | 0.60 | % | 0 | 0 | 0.30 | -0.36 | 0.20 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 21.50 | 0.00 | 0.80 | % | 0 | 0 | 0.16 | -0.47 | 0.22 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.95 | 1.10 | % | 0 | 0 | 0.30 | -0.58 | 0.22 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 1.20 | 1.65 | % | 0 | 0 | 0.33 | -0.68 | 0.20 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 23.00 | 1.30 | 1.95 | % | 0 | 0 | 0.41 | -0.77 | 0.17 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 23.50 | 1.60 | 3.90 | % | 0 | 0 | 0.46 | -0.84 | 0.14 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 24.00 | 2.05 | 2.90 | % | 0 | 0 | 0.50 | -0.89 | 0.10 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 24.50 | 2.45 | 4.40 | % | 0 | 0 | 0.96 | -0.93 | 0.07 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 2.95 | 5.30 | 4.47 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.96 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 25.50 | 3.40 | 6.10 | % | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.00 | 3.90 | 6.30 | % | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 26.50 | 4.40 | 7.00 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 9.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |