Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $20.13 as of 4/26/2024 8:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.60 | 9.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 14.00 | 5.70 | 8.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 15.00 | 4.70 | 7.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 16.00 | 3.00 | 6.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 17.00 | 2.50 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:40 PM EST |
| 18.00 | 0.05 | 4.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 19.00 | 0.05 | 3.20 | 1.20 | -0.05 | -4.00% | 1 | 2 | 1.41 | 0.93 | 0.24 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 20.00 | 0.15 | 0.55 | 0.40 | +0.10 | +33.34% | 47 | 1,389 | 0.26 | 0.55 | 0.49 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 35 | 7,703 | 0.20 | 0.15 | 0.28 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 517 | 0.27 | 0.01 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 563 | 0.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.45 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:40 PM EST |
| 26.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:40 PM EST |
| 27.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:40 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:40 PM EST |
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 14.00 | 0.00 | 2.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,538 | 0.22 | -0.07 | 0.24 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 20.00 | 0.15 | 0.40 | 0.20 | -0.15 | -42.86% | 110 | 3,331 | 0.18 | -0.45 | 0.49 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 21.00 | 0.90 | 1.10 | 1.15 | 0.00 | 0.00% | 20 | 48 | 0.33 | -0.85 | 0.28 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 22.00 | 0.10 | 4.90 | 1.35 | 0.00 | 0.00% | 0 | 31 | 1.95 | -0.99 | 0.05 | 0.00 | 2/23/2024 | 4/26/2024 3:59:40 PM EST |
| 23.00 | 2.05 | 5.50 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 3:59:40 PM EST |
| 24.00 | 3.30 | 6.50 | % | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 25.00 | 2.95 | 7.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 26.00 | 3.70 | 8.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 27.00 | 4.70 | 9.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 28.00 | 5.70 | 10.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 29.00 | 6.70 | 11.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 30.00 | 7.70 | 12.50 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |