Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $22.20 as of 5/28/2025 5:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.60 | 13.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 11.00 | 10.60 | 12.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.00 | 9.60 | 12.00 | 8.60 | 0.00 | 0.00% | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/28/2025 3:59:49 PM EST |
| 13.00 | 8.80 | 11.30 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 14.00 | 7.80 | 9.20 | 8.00 | 0.00 | 0.00% | 0 | 21 | 1.41 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:49 PM EST |
| 15.00 | 6.60 | 8.10 | 5.90 | 0.00 | 0.00% | 0 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 5.90 | 7.00 | 6.28 | 0.00 | 0.00% | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 4.70 | 7.30 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.99 | 0.01 | 0.00 | 4/15/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 3.80 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.98 | 0.02 | 0.00 | 4/14/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 3.10 | 3.70 | 3.58 | 0.00 | 0.00% | 0 | 299 | 0.50 | 0.93 | 0.05 | -0.01 | 4/23/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 2.35 | 2.55 | 2.40 | +0.15 | +6.67% | 30 | 10,643 | 0.27 | 0.85 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 21.00 | 1.55 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 978 | 0.26 | 0.73 | 0.14 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 9 | 11,816 | 0.24 | 0.57 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 23.00 | 0.40 | 0.50 | 0.43 | -0.02 | -4.45% | 1 | 2,625 | 0.22 | 0.37 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 11,661 | 0.20 | 0.18 | 0.15 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 279 | 0.27 | 0.08 | 0.08 | 0.00 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 302 | 0.36 | 0.03 | 0.04 | 0.00 | 4/28/2025 | 5/28/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 175 | 0.30 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/28/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/28/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,286 | 0.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 103 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 74 | 0.89 | -0.01 | 0.01 | 0.00 | 4/15/2025 | 5/28/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2,232 | 0.77 | -0.02 | 0.02 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 19.00 | 0.05 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 298 | 0.39 | -0.07 | 0.05 | -0.01 | 4/23/2025 | 5/28/2025 3:59:49 PM EST |
| 20.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3,641 | 0.28 | -0.15 | 0.09 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 21.00 | 0.25 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 4,003 | 0.25 | -0.27 | 0.14 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 22.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1,766 | 0.24 | -0.43 | 0.19 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 23.00 | 1.10 | 1.20 | 1.18 | -0.12 | -9.24% | 2 | 461 | 0.21 | -0.63 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 24.00 | 1.85 | 1.95 | 2.11 | 0.00 | 0.00% | 0 | 540 | 0.20 | -0.82 | 0.15 | 0.00 | 4/24/2025 | 5/28/2025 3:59:49 PM EST |
| 25.00 | 1.30 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.92 | 0.08 | 0.00 | 4/3/2025 | 5/28/2025 3:59:49 PM EST |
| 26.00 | 3.00 | 4.60 | % | 0 | 0 | 0.64 | -0.97 | 0.04 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 27.00 | 3.20 | 6.10 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 28.00 | 3.90 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:49 PM EST |
| 29.00 | 5.00 | 7.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 30.00 | 5.90 | 8.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 35.00 | 11.60 | 13.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |