Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $18.47 as of 9/6/2024 8:10:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 11.00 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 4.70 | 9.00 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 4.50 | 8.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 14.00 | 2.70 | 7.00 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 15.00 | 2.65 | 6.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 16.00 | 1.30 | 5.00 | % | 0 | 0 | 2.65 | 0.98 | 0.03 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.89 | 0.13 | -0.02 | 4/3/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.69 | 0.25 | -0.02 | 4/3/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.30 | 0.45 | 0.31 | -0.19 | -38.00% | 15 | 193 | 0.37 | 0.41 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | -0.08 | -25.81% | 1,745 | 8,054 | 0.47 | 0.20 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | +0.05 | +33.34% | 41 | 30,539 | 0.61 | 0.07 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.05 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 2,026 | 0.84 | 0.02 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4,547 | 0.79 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.30 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 70 | 1,223 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 121 | 4.21 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 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 | 0.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 6.37 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 6 | 5.74 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 5.17 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 4 | 4.22 | -0.02 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 1.00 | 0.10 | +0.05 | +100.00% | 8 | 12 | 1.23 | -0.11 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 0.25 | 2.25 | 0.23 | +0.08 | +53.34% | 4 | 3,821 | 1.07 | -0.31 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.70 | 0.80 | 0.71 | +0.21 | +42.00% | 557 | 19,014 | 0.36 | -0.59 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.70 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 19,846 | 2.00 | -0.80 | 0.19 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 1.85 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 398 | 2.44 | -0.93 | 0.10 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 2.80 | 6.00 | 2.40 | 0.00 | 0.00% | 0 | 2 | 2.64 | -0.98 | 0.04 | 0.00 | 4/17/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 3.80 | 7.00 | 2.80 | 0.00 | 0.00% | 0 | 2 | 2.83 | -1.00 | 0.01 | 0.00 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 4.70 | 8.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 3.00 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 5.80 | 9.00 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 5.20 | 10.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 6.10 | 11.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 7.30 | 12.00 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 8.10 | 13.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 9.10 | 14.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 31.00 | 10.00 | 14.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.00 | 11.20 | 16.00 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |