Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $21.88 as of 5/30/2025 6:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.80 | 11.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 8.80 | 9.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 7.70 | 8.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 6.80 | 7.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 5.70 | 6.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.50 | 5.10 | 6.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 4.70 | 5.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.50 | 4.20 | 5.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 3.70 | 6.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.50 | 3.20 | 4.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 2.60 | 3.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.50 | 2.10 | 3.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 1.85 | 2.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.50 | 1.20 | 2.40 | % | 0 | 0 | 0.84 | 1.00 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 0.65 | 1.70 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.97 | 0.10 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 1.10 | 0.85 | +0.25 | +41.67% | 3 | 13 | 0.50 | 0.86 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 0.35 | 0.50 | 0.45 | +0.20 | +80.00% | 10 | 89 | 0.24 | 0.65 | 0.55 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.10 | 0.20 | 0.16 | -0.04 | -20.00% | 22 | 44 | 0.21 | 0.34 | 0.61 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 191 | 0.28 | 0.11 | 0.32 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.02 | 0.09 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.65 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.85 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 131 | 0.64 | -0.03 | 0.10 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.29 | -0.14 | 0.31 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 0.10 | 0.30 | 0.10 | -0.30 | -75.00% | 1 | 76 | 0.25 | -0.35 | 0.55 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.15 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.66 | 0.61 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 56 | 0.34 | -0.89 | 0.32 | -0.01 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | -0.98 | 0.09 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.00 | 1.30 | 2.40 | % | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 24.50 | 0.90 | 2.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 1.25 | 3.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.50 | 1.85 | 3.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.00 | 3.00 | 4.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 26.50 | 3.50 | 4.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 4.00 | 5.30 | 4.18 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 5.00 | 6.70 | 5.52 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 6.00 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 7.00 | 8.40 | 7.75 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 8.00 | 9.40 | 8.55 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 9.00 | 10.30 | 9.10 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |