Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $18.73 as of 9/12/2025 8:30:39 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 9.00 | 8.75 | % | 0.88 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 11.00 | 7.40 | 7.90 | 7.65 | % | 0.70 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 12.00 | 6.50 | 7.00 | 6.75 | % | 0.56 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 13.00 | 5.50 | 6.00 | 5.75 | % | 0.44 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 13.50 | 4.90 | 5.50 | 5.20 | % | 0.39 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 14.00 | 4.40 | 4.80 | 4.60 | % | 0.33 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 14.50 | 4.00 | 4.40 | 4.20 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 3.40 | 3.80 | 3.60 | % | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.50 | 2.90 | 3.50 | 3.20 | % | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 16.00 | 2.40 | 3.00 | 2.70 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 16.50 | 1.95 | 2.50 | 2.23 | % | 0.14 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 17.00 | 1.65 | 1.95 | 1.80 | % | 0.11 | 0 | 0 | 0.76 | 0.99 | 0.03 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 17.50 | 1.00 | 1.60 | 1.30 | % | 0.07 | 0 | 0 | 0.81 | 0.96 | 0.11 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 18.00 | 0.45 | 0.85 | 0.65 | 0.82 | +0.07 | +9.34% | 0.04 | 2 | 50 | 0.57 | 0.86 | 0.30 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 18.50 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.23 | 0.66 | 0.55 | -0.02 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 39 | 132 | 0.21 | 0.36 | 0.61 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.39 | 0.12 | 0.34 | -0.01 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.45 | 0.03 | 0.10 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.47 | 0.00 | 0.02 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.03 | 0.00 | 8/5/2025 | 9/12/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.04 | 0.11 | -0.01 | 8/19/2025 | 9/12/2025 4:00:05 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 317 | 0.32 | -0.14 | 0.30 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 18.50 | 0.10 | 0.15 | 0.13 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 455 | 0.23 | -0.34 | 0.55 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.19 | -32.76% | 0.02 | 7 | 508 | 0.25 | -0.64 | 0.61 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 19.50 | 0.50 | 0.85 | 0.68 | 0.79 | -0.13 | -14.13% | 0.03 | 36 | 108 | 0.36 | -0.88 | 0.34 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 20.00 | 1.00 | 1.45 | 1.23 | 1.51 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.62 | -0.97 | 0.10 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 20.50 | 1.45 | 2.10 | 1.78 | 1.94 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | -1.00 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 21.00 | 1.95 | 2.35 | 2.15 | 2.49 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.70 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 21.50 | 2.55 | 3.00 | 2.78 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 22.00 | 3.00 | 3.60 | 3.30 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 22.50 | 3.50 | 4.00 | 3.75 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 23.00 | 4.10 | 4.50 | 4.30 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 23.50 | 4.50 | 5.00 | 4.75 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.00 | 5.00 | 5.40 | 5.20 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 24.50 | 5.60 | 5.90 | 5.75 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 25.00 | 6.00 | 6.60 | 6.30 | 5.66 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:05 PM EST |
| 26.00 | 7.10 | 7.40 | 7.25 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 27.00 | 8.10 | 8.50 | 8.30 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 28.00 | 9.10 | 9.60 | 9.35 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 29.00 | 10.00 | 10.50 | 10.25 | % | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 11.00 | 11.50 | 11.25 | % | 0.38 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 31.00 | 12.00 | 12.50 | 12.25 | % | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |