Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $18.77 as of 10/29/2025 7:00:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.80 | 11.90 | 11.35 | 11.90 | 0.00 | 0.00% | 1.62 | 0 | 36 | 8.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 8.00 | 9.90 | 11.00 | 10.45 | 10.99 | 0.00 | 0.00% | 1.31 | 0 | 35 | 8.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 9.00 | 8.90 | 10.40 | 9.65 | 10.39 | 0.00 | 0.00% | 1.07 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 10.00 | 7.90 | 9.40 | 8.65 | 8.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:59 PM EST |
| 11.00 | 6.90 | 8.40 | 7.65 | 8.35 | 0.00 | 0.00% | 0.70 | 0 | 18 | 6.71 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 11.50 | 6.40 | 7.90 | 7.15 | 7.90 | 0.00 | 0.00% | 0.62 | 0 | 21 | 6.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 12.00 | 5.90 | 7.40 | 6.65 | 6.62 | 0.00 | 0.00% | 0.55 | 0 | 28 | 5.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 12.50 | 5.40 | 6.90 | 6.15 | 6.17 | 0.00 | 0.00% | 0.49 | 0 | 31 | 5.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 13.00 | 5.00 | 6.50 | 5.75 | 6.48 | 0.00 | 0.00% | 0.44 | 0 | 24 | 5.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 13.50 | 4.60 | 5.80 | 5.20 | % | 0.39 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 14.00 | 4.10 | 5.30 | 4.70 | % | 0.34 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 14.50 | 3.60 | 4.80 | 4.20 | % | 0.29 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 15.00 | 3.10 | 4.30 | 3.70 | 4.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 2.60 | 3.80 | 3.20 | % | 0.21 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 16.00 | 2.10 | 3.30 | 2.70 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 1.85 | 2.55 | 2.20 | % | 0.13 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 17.00 | 1.35 | 2.05 | 1.70 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 0.65 | 1.60 | 1.13 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.60 | 0.96 | 0.16 | -0.01 | 10/23/2025 | 10/28/2025 3:59:59 PM EST |
| 18.00 | 0.35 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 189 | 1.04 | 0.80 | 0.49 | -0.02 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.33 | 0.47 | 0.76 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.43 | 0.16 | 0.47 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.50 | 0.03 | 0.13 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.66 | 0.00 | 0.02 | 0.00 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.38 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.41 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.16 | -0.01 | 10/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.42 | -0.20 | 0.49 | -0.02 | 10/24/2025 | 10/28/2025 3:59:59 PM EST |
| 18.50 | 0.15 | 0.30 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.30 | -0.53 | 0.76 | -0.03 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.00 | 0.40 | 0.90 | 0.65 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.89 | -0.84 | 0.47 | -0.02 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 19.50 | 0.50 | 1.10 | 0.80 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.57 | -0.97 | 0.13 | -0.01 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 20.00 | 0.95 | 1.70 | 1.33 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.98 | -1.00 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 20.50 | 1.45 | 2.20 | 1.83 | % | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 21.00 | 2.05 | 3.10 | 2.58 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 21.50 | 2.35 | 3.30 | 2.83 | 2.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 22.00 | 2.70 | 3.90 | 3.30 | % | 0.15 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 22.50 | 3.20 | 4.40 | 3.80 | 3.84 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 23.00 | 3.80 | 4.90 | 4.35 | 4.29 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 23.50 | 4.20 | 5.40 | 4.80 | % | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 24.00 | 4.70 | 5.90 | 5.30 | % | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 24.50 | 5.10 | 6.60 | 5.85 | % | 0.24 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 25.00 | 5.60 | 7.10 | 6.35 | 6.55 | 0.00 | 0.00% | 0.25 | 0 | 15 | 3.42 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:59 PM EST |
| 26.00 | 6.60 | 8.10 | 7.35 | % | 0.28 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 27.00 | 7.60 | 9.10 | 8.35 | % | 0.31 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 28.00 | 8.60 | 10.10 | 9.35 | % | 0.33 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:59 PM EST | |||
| 29.00 | 9.60 | 11.10 | 10.35 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |
| 30.00 | 10.50 | 12.20 | 11.35 | 12.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:59 PM EST |