Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $21.62 as of 3/31/2025 3:01:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.50 | 11.10 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 13.00 | 7.20 | 10.30 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 14.00 | 7.70 | 8.20 | 7.53 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 14.50 | 7.10 | 7.90 | 7.60 | +0.48 | +6.75% | 2 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 6.80 | 7.30 | 7.18 | % | 2 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 15.50 | 6.20 | 6.90 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 16.00 | 5.70 | 6.20 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 16.50 | 5.20 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 4.70 | 5.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.50 | 4.30 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 18.00 | 2.70 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 18.50 | 2.25 | 3.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 19.00 | 2.60 | 3.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 19.50 | 1.20 | 2.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 1.65 | 2.45 | % | 0 | 0 | 2.50 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 20.50 | 1.10 | 1.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.98 | 0.09 | -0.01 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.25 | 0.87 | +0.37 | +74.00% | 10 | 23 | 0.54 | 0.91 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 21.50 | 0.55 | 0.65 | 0.65 | +0.30 | +85.72% | 9 | 86 | 0.31 | 0.76 | 0.45 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 0.30 | 0.30 | +0.14 | +87.50% | 17 | 59 | 0.27 | 0.51 | 0.58 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.12 | +0.07 | +140.00% | 3 | 28 | 0.32 | 0.24 | 0.43 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.08 | 0.20 | -0.01 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.02 | 0.06 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.02 | 0.09 | -0.01 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 99 | 0.46 | -0.09 | 0.24 | -0.02 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.20 | 0.13 | -0.21 | -61.77% | 1 | 6 | 0.42 | -0.24 | 0.45 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 0.20 | 0.30 | 0.28 | -0.32 | -53.34% | 103 | 107 | 0.27 | -0.49 | 0.58 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 0.55 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.76 | 0.43 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 0.80 | 1.25 | % | 0 | 0 | 2.06 | -0.92 | 0.20 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 23.50 | 0.25 | 2.85 | % | 0 | 0 | 1.86 | -0.98 | 0.06 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 1.60 | 2.40 | % | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 2.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 0.50 | 4.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.50 | 1.00 | 4.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 26.00 | 1.50 | 5.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 26.50 | 2.10 | 7.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 27.00 | 2.50 | 5.60 | 6.29 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 27.50 | 3.00 | 7.00 | 6.25 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 28.00 | 3.50 | 6.90 | 6.66 | 0.00 | 0.00% | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 29.00 | 4.50 | 7.70 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 5.50 | 8.90 | 9.44 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |