Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $19.31 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 11.50 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 7.00 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 6.00 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 5.50 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.00 | 5.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 4.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 4.00 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 3.50 | 8.00 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 3.00 | 7.50 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 2.50 | 7.00 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 2.00 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 3 | 8.22 | 1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 1.50 | 5.30 | % | 0 | 0 | 6.15 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 1.00 | 5.20 | % | 0 | 0 | 6.56 | 0.98 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 16.50 | 0.50 | 4.90 | % | 0 | 0 | 6.50 | 0.96 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 6.81 | 0.92 | 0.09 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 7.28 | 0.86 | 0.13 | -0.10 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 7.71 | 0.78 | 0.18 | -0.13 | 11/20/2024 3:59:42 PM EST | |||
| 18.50 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 10 | 8.10 | 0.68 | 0.21 | -0.15 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 19.00 | 0.00 | 3.40 | 0.80 | +0.17 | +26.99% | 9 | 2,542 | 5.90 | 0.56 | 0.23 | -0.17 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.10 | 2.65 | 0.30 | -0.20 | -40.00% | 2 | 780 | 2.65 | 0.45 | 0.23 | -0.17 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.40 | 0.45 | 0.40 | +0.05 | +14.29% | 211 | 1,377 | 1.26 | 0.34 | 0.21 | -0.16 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 3.60 | 0.40 | 0.00 | 0.00% | 0 | 63 | 7.28 | 0.24 | 0.18 | -0.13 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 21.00 | 0.00 | 1.25 | 0.40 | +0.19 | +90.48% | 102 | 95 | 3.42 | 0.17 | 0.15 | -0.11 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.12 | 0.11 | -0.09 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 22.00 | 0.00 | 1.75 | 0.13 | 0.00 | 0.00% | 0 | 328 | 4.87 | 0.07 | 0.08 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.05 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 0.00 | 1.90 | 0.29 | +0.19 | +190.00% | 13 | 89 | 1.75 | 0.03 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.02 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 0.00 | 4.80 | 0.05 | -0.25 | -83.34% | 6 | 1 | 0.00 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 3.50 | % | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 27.00 | 0.00 | 3.10 | % | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 2.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 113 | 2.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 0.00 | 3.30 | % | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 0.00 | 3.30 | % | 0 | 0 | 9.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 0.00 | 3.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 31.50 | 0.00 | 1.00 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 0.00 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 3.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 2.00 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.56 | -0.02 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | -0.04 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 24 | 0 | 1.35 | -0.08 | 0.09 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 17 | 1.27 | -0.14 | 0.13 | -0.10 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.05 | 0.20 | 0.07 | -0.13 | -65.00% | 1,065 | 889 | 0.92 | -0.22 | 0.18 | -0.13 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.05 | 1.05 | 0.15 | % | 12 | 0 | 0.81 | -0.32 | 0.21 | -0.15 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 19.00 | 0.00 | 0.50 | 0.45 | +0.10 | +28.58% | 28 | 138 | 1.04 | -0.44 | 0.23 | -0.17 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 8 | 8.23 | -0.55 | 0.23 | -0.17 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 7.66 | -0.66 | 0.21 | -0.16 | 11/20/2024 3:59:42 PM EST | |||
| 20.50 | 0.00 | 4.80 | % | 0 | 0 | 7.08 | -0.76 | 0.18 | -0.13 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 6.50 | -0.83 | 0.15 | -0.11 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 0.10 | 4.90 | % | 0 | 0 | 6.08 | -0.88 | 0.11 | -0.09 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.50 | 5.10 | % | 0 | 0 | 5.82 | -0.93 | 0.08 | -0.05 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 1.00 | 5.10 | % | 0 | 0 | 5.18 | -0.95 | 0.06 | -0.04 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 1.55 | 6.40 | % | 0 | 0 | 6.85 | -0.97 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 2.00 | 6.80 | % | 0 | 0 | 6.92 | -0.98 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 2.50 | 7.30 | % | 0 | 0 | 7.14 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 3.00 | 7.90 | % | 0 | 0 | 7.53 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 3.50 | 8.40 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.50 | 4.00 | 8.90 | % | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.00 | 4.50 | 9.40 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 26.50 | 5.00 | 9.90 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 5.50 | 10.40 | % | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 27.50 | 6.00 | 10.90 | % | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 6.50 | 11.40 | % | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 7.00 | 11.90 | % | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 7.50 | 12.40 | % | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 8.00 | 12.90 | % | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 8.50 | 13.40 | % | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.50 | 9.00 | 13.90 | % | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 31.00 | 9.50 | 14.40 | % | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 31.50 | 10.00 | 14.90 | % | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |