Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $21.72 as of 5/13/2025 8:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.20 | 10.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 13.00 | 8.20 | 9.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 14.00 | 7.20 | 8.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 15.00 | 6.20 | 7.80 | % | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 16.00 | 5.40 | 6.80 | % | 0 | 0 | 1.20 | 0.98 | 0.02 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 17.00 | 4.30 | 5.90 | % | 0 | 0 | 1.09 | 0.95 | 0.03 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 18.00 | 3.20 | 4.90 | % | 0 | 0 | 0.94 | 0.90 | 0.05 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 19.00 | 2.20 | 3.70 | % | 0 | 0 | 0.71 | 0.84 | 0.08 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 20.00 | 1.45 | 2.75 | % | 0 | 0 | 0.59 | 0.74 | 0.10 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 21.00 | 1.05 | 2.45 | % | 0 | 0 | 0.26 | 0.62 | 0.12 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 22.00 | 0.50 | 1.00 | 0.69 | % | 6 | 0 | 0.53 | 0.49 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 23.00 | 0.00 | 0.40 | % | 0 | 0 | 0.30 | 0.36 | 0.13 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 24.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.23 | 0.24 | 0.11 | -0.01 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.16 | 0.09 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.09 | 0.06 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.05 | 0.04 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.03 | 0.02 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 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 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | -0.02 | 0.02 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.05 | 0.03 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.10 | 0.05 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | -0.16 | 0.08 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.05 | 0.35 | % | 0 | 0 | 0.69 | -0.26 | 0.10 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 21.00 | 0.25 | 1.45 | % | 0 | 0 | 0.40 | -0.38 | 0.12 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 22.00 | 0.50 | 1.00 | % | 0 | 0 | 0.20 | -0.51 | 0.14 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 23.00 | 1.20 | 1.55 | % | 0 | 0 | 0.78 | -0.64 | 0.13 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 24.00 | 1.60 | 2.95 | % | 0 | 0 | 0.50 | -0.76 | 0.11 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 2.40 | 5.00 | % | 0 | 0 | 0.97 | -0.84 | 0.09 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 26.00 | 2.40 | 5.00 | % | 0 | 0 | 0.70 | -0.91 | 0.06 | -0.01 | 5/13/2025 3:59:59 PM EST | |||
| 27.00 | 3.40 | 6.40 | 4.53 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.95 | 0.04 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 28.00 | 4.40 | 7.50 | 5.56 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 29.00 | 5.40 | 7.70 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 7.50 | 9.00 | 7.18 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 31.00 | 7.40 | 10.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 32.00 | 8.40 | 11.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |