Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $21.68 as of 6/20/2025 8:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.10 | 9.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 7.10 | 8.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 6.10 | 7.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 5.10 | 6.30 | % | 0 | 0 | 0.88 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 4.10 | 5.40 | % | 0 | 0 | 0.66 | 0.97 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 3.10 | 4.40 | % | 0 | 0 | 0.55 | 0.92 | 0.05 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 2.15 | 3.50 | % | 0 | 0 | 0.44 | 0.85 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 20.00 | 1.75 | 2.95 | % | 0 | 0 | 0.45 | 0.76 | 0.12 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 21.00 | 1.20 | 2.15 | % | 0 | 0 | 0.40 | 0.63 | 0.16 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 22.00 | 0.65 | 0.80 | 0.71 | % | 504 | 0 | 0.26 | 0.46 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 23.00 | 0.30 | 0.50 | 0.31 | % | 500 | 0 | 0.26 | 0.28 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 24.00 | 0.05 | 0.25 | % | 0 | 0 | 0.24 | 0.15 | 0.11 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 0.43 | 0.07 | 0.07 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.03 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | -0.03 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.08 | 0.05 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.31 | -0.15 | 0.08 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 20.00 | 0.25 | 0.45 | % | 0 | 0 | 0.30 | -0.24 | 0.12 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 21.00 | 0.50 | 0.75 | % | 0 | 0 | 0.28 | -0.37 | 0.16 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 22.00 | 0.95 | 1.15 | % | 0 | 0 | 0.26 | -0.54 | 0.18 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 23.00 | 1.60 | 1.85 | % | 0 | 0 | 0.27 | -0.72 | 0.16 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 24.00 | 1.95 | 2.80 | % | 0 | 0 | 0.19 | -0.85 | 0.11 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 1.65 | 4.10 | % | 0 | 0 | 0.49 | -0.93 | 0.07 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 26.00 | 3.60 | 5.00 | % | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 27.00 | 3.40 | 6.00 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 28.00 | 4.40 | 7.00 | % | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 29.00 | 5.40 | 7.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 7.50 | 9.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |