Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.90 as of 9/19/2025 8:40:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.50 | 10.00 | 9.75 | % | 1.22 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 9.00 | 8.70 | 9.10 | 8.90 | % | 0.99 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 10.00 | 7.70 | 8.10 | 7.90 | % | 0.79 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 11.00 | 6.50 | 7.10 | 6.80 | % | 0.62 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 12.00 | 5.60 | 6.10 | 5.85 | % | 0.49 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 12.50 | 5.20 | 5.70 | 5.45 | % | 0.44 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 13.00 | 4.70 | 5.20 | 4.95 | % | 0.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 13.50 | 4.10 | 4.60 | 4.35 | % | 0.32 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 14.00 | 3.70 | 4.20 | 3.95 | % | 0.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 14.50 | 3.10 | 3.70 | 3.40 | % | 0.23 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 15.00 | 2.60 | 3.20 | 2.90 | % | 0.19 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 15.50 | 2.15 | 2.75 | 2.45 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 16.00 | 1.75 | 2.15 | 1.95 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 16.50 | 1.25 | 1.55 | 1.40 | % | 0.08 | 0 | 0 | 0.64 | 0.99 | 0.04 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 17.00 | 0.90 | 1.00 | 0.95 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.27 | 0.91 | 0.23 | -0.01 | 9/10/2025 | 9/19/2025 3:59:59 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.53 | -51.46% | 0.03 | 300 | 1 | 0.25 | 0.74 | 0.50 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.46 | -69.70% | 0.01 | 22 | 2 | 0.25 | 0.44 | 0.65 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.22 | -0.03 | -12.00% | 0.00 | 2 | 37 | 0.31 | 0.17 | 0.42 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 98 | 0.36 | 0.04 | 0.15 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.36 | 0.01 | 0.03 | 0.00 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.04 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | -0.09 | 0.23 | -0.01 | 9/19/2025 3:59:59 PM EST | |||
| 17.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 29 | 35 | 0.25 | -0.26 | 0.50 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.20 | +133.34% | 0.02 | 1,675 | 225 | 0.25 | -0.56 | 0.65 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 18.50 | 0.60 | 0.70 | 0.65 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.31 | -0.83 | 0.42 | -0.01 | 9/17/2025 | 9/19/2025 3:59:59 PM EST |
| 19.00 | 0.90 | 1.20 | 1.05 | 0.98 | +0.33 | +50.77% | 0.06 | 1 | 75 | 0.44 | -0.96 | 0.15 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 19.50 | 1.35 | 1.75 | 1.55 | 0.99 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.03 | 0.00 | 9/11/2025 | 9/19/2025 3:59:59 PM EST |
| 20.00 | 2.00 | 2.25 | 2.13 | 1.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:59 PM EST |
| 20.50 | 2.50 | 3.00 | 2.75 | % | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 21.00 | 2.80 | 3.30 | 3.05 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 21.50 | 3.30 | 3.90 | 3.60 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 22.00 | 3.80 | 4.40 | 4.10 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 3:59:59 PM EST |
| 22.50 | 4.30 | 4.90 | 4.60 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 23.00 | 4.80 | 5.30 | 5.05 | 3.44 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:59 PM EST |
| 23.50 | 5.30 | 5.90 | 5.60 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 24.00 | 5.80 | 6.30 | 6.05 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 24.50 | 6.50 | 6.90 | 6.70 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 25.00 | 7.00 | 7.40 | 7.20 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 26.00 | 8.00 | 8.40 | 8.20 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 27.00 | 9.00 | 9.40 | 9.20 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 28.00 | 9.80 | 10.40 | 10.10 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 29.00 | 11.00 | 11.30 | 11.15 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 30.00 | 11.80 | 12.30 | 12.05 | % | 0.40 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST |