Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $19.69 as of 7/29/2025 3:00:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 7.20 | 6.80 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 14.00 | 5.40 | 6.10 | 5.75 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 15.00 | 4.60 | 5.20 | 4.90 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 16.00 | 3.70 | 4.20 | 3.95 | % | 0.25 | 0 | 0 | 0.61 | 0.99 | 0.02 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 17.00 | 2.80 | 3.30 | 3.05 | % | 0.18 | 0 | 0 | 0.54 | 0.93 | 0.06 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 18.00 | 1.90 | 2.05 | 1.98 | 2.01 | % | 0.11 | 10 | 0 | 0.27 | 0.84 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST | |
| 19.00 | 1.15 | 1.25 | 1.20 | % | 0.06 | 0 | 0 | 0.24 | 0.70 | 0.20 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.45 | -42.46% | 0.03 | 4 | 12 | 0.23 | 0.48 | 0.24 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 255 | 0.22 | 0.26 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 108 | 0.22 | 0.12 | 0.12 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 25 | 0.29 | 0.05 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.68 | 0.01 | 0.02 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | -0.01 | 0.02 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.06 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 31 | 0.25 | -0.16 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.03 | +8.58% | 0.02 | 2 | 59 | 0.23 | -0.30 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.23 | -0.52 | 0.24 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 21.00 | 1.40 | 1.50 | 1.45 | 1.44 | +0.64 | +80.00% | 0.07 | 2 | 4 | 0.22 | -0.74 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 22.00 | 1.95 | 2.65 | 2.30 | % | 0.10 | 0 | 0 | 0.41 | -0.88 | 0.12 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 23.00 | 3.10 | 3.50 | 3.30 | % | 0.14 | 0 | 0 | 0.42 | -0.95 | 0.06 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 24.00 | 4.00 | 4.40 | 4.20 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.02 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 5.00 | 5.50 | 5.25 | 5.40 | +1.15 | +27.06% | 0.21 | 25 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 26.00 | 6.00 | 6.50 | 6.25 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 27.00 | 7.00 | 7.70 | 7.35 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 28.00 | 8.10 | 8.40 | 8.25 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 29.00 | 8.90 | 9.60 | 9.25 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 9.90 | 10.60 | 10.25 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |