Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $19.46 as of 8/29/2025 8:10:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.20 | 10.90 | 10.55 | % | 1.17 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 10.00 | 9.10 | 9.90 | 9.50 | % | 0.95 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 11.00 | 8.20 | 8.80 | 8.50 | % | 0.77 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 12.00 | 7.10 | 7.80 | 7.45 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 13.00 | 6.10 | 6.80 | 6.45 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 5.20 | 5.90 | 5.55 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 4.20 | 4.80 | 4.50 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 16.00 | 3.40 | 3.90 | 3.65 | % | 0.23 | 0 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 2.30 | 2.90 | 2.60 | % | 0.15 | 0 | 0 | 0.64 | 0.97 | 0.05 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 1.30 | 1.90 | 1.60 | % | 0.09 | 0 | 0 | 0.47 | 0.86 | 0.15 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 19.00 | 0.75 | 0.85 | 0.80 | % | 0.04 | 0 | 0 | 0.24 | 0.66 | 0.28 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 20.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.04 | +16.00% | 0.01 | 2 | 574 | 0.23 | 0.36 | 0.30 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.13 | 0.17 | 0.00 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.03 | 0.05 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.05 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.15 | -0.01 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.24 | -0.34 | 0.28 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | % | 0.04 | 0 | 0 | 0.24 | -0.64 | 0.30 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 21.00 | 1.25 | 2.05 | 1.65 | % | 0.08 | 0 | 0 | 0.51 | -0.87 | 0.17 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 22.00 | 2.15 | 2.95 | 2.55 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.97 | 0.05 | 0.00 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 23.00 | 2.10 | 4.00 | 3.05 | 3.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 24.00 | 4.10 | 4.80 | 4.45 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 25.00 | 5.10 | 6.00 | 5.55 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 26.00 | 6.10 | 6.70 | 6.40 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 27.00 | 7.10 | 8.00 | 7.55 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 28.00 | 8.10 | 8.80 | 8.45 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 29.00 | 9.10 | 10.10 | 9.60 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 30.00 | 10.10 | 10.80 | 10.45 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |