Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $21.93 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.70 | 10.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 8.30 | 8.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 7.30 | 8.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 6.30 | 7.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 5.30 | 6.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 4.50 | 5.60 | % | 0 | 0 | 0.89 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 3.20 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.98 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 2.30 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.92 | 0.06 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 1.80 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 44 | 0.22 | 0.83 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 1.15 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.68 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.55 | 0.65 | 0.70 | -0.14 | -16.67% | 22 | 11 | 0.23 | 0.48 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 0.20 | 0.35 | 0.30 | -0.11 | -26.83% | 25 | 247 | 0.22 | 0.26 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | -0.12 | -54.55% | 2 | 15 | 0.22 | 0.11 | 0.12 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 375 | 0.28 | 0.04 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 0.60 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | -0.08 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 4 | 47 | 0.26 | -0.17 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | +0.07 | +21.22% | 5 | 323 | 0.24 | -0.32 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.00 | 0.75 | 0.85 | 0.75 | +0.07 | +10.30% | 202 | 102 | 0.23 | -0.52 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 23.00 | 1.40 | 1.50 | 1.24 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.74 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 1.60 | 2.95 | % | 0 | 0 | 0.35 | -0.89 | 0.12 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 2.30 | 4.30 | % | 0 | 0 | 0.52 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 26.00 | 3.20 | 4.90 | % | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 3.80 | 5.90 | % | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 4.50 | 7.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 6.30 | 7.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 7.30 | 8.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |