Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $20.54 as of 7/25/2025 12:20:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.90 | 10.10 | 9.50 | 9.73 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 12.00 | 8.00 | 8.70 | 8.35 | 8.78 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 13.00 | 7.10 | 7.40 | 7.25 | 7.66 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 13.50 | 6.30 | 7.70 | 7.00 | % | 0.52 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 14.00 | 5.80 | 7.20 | 6.50 | % | 0.46 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 14.50 | 5.50 | 6.70 | 6.10 | % | 0.42 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 15.00 | 4.90 | 5.80 | 5.35 | 5.48 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 15.50 | 4.40 | 5.50 | 4.95 | 5.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 16.00 | 3.90 | 5.00 | 4.45 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 16.50 | 3.40 | 4.40 | 3.90 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.00 | 2.90 | 4.00 | 3.45 | % | 0.20 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.50 | 2.40 | 3.10 | 2.75 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 18.00 | 2.05 | 2.95 | 2.50 | % | 0.14 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 18.50 | 1.55 | 2.30 | 1.93 | % | 0.10 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 19.00 | 1.15 | 2.00 | 1.58 | % | 0.08 | 0 | 0 | 1.18 | 0.99 | 0.05 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 19.50 | 0.70 | 0.80 | 0.75 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.35 | 0.90 | 0.30 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.47 | -0.08 | -14.55% | 0.02 | 10 | 1 | 0.19 | 0.67 | 0.67 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.08 | -34.79% | 0.00 | 11 | 707 | 0.23 | 0.30 | 0.68 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 55 | 0.32 | 0.07 | 0.27 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.01 | 0.05 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10,034 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:51 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.16 | -0.01 | 0.05 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | -0.10 | 0.30 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 16 | 100 | 0.19 | -0.33 | 0.67 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 20.50 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 10,015 | 0.21 | -0.70 | 0.68 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 0.74 | +0.14 | +23.34% | 0.04 | 5 | 21 | 0.28 | -0.93 | 0.27 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 21.50 | 0.80 | 1.45 | 1.13 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.99 | 0.05 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 22.00 | 1.35 | 1.95 | 1.65 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.64 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 22.50 | 1.75 | 2.45 | 2.10 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:51 AM EST |
| 23.00 | 2.70 | 3.20 | 2.95 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 41 | 1.16 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 23.50 | 2.75 | 3.70 | 3.23 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 24.00 | 3.40 | 4.00 | 3.70 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 24.50 | 4.10 | 4.70 | 4.40 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 25.00 | 4.70 | 5.20 | 4.95 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 25.50 | 4.90 | 5.70 | 5.30 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 26.00 | 5.20 | 6.10 | 5.65 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 26.50 | 5.90 | 6.80 | 6.35 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 27.00 | 6.20 | 7.30 | 6.75 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 28.00 | 7.20 | 8.30 | 7.75 | % | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 29.00 | 8.30 | 9.30 | 8.80 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 30.00 | 9.60 | 10.30 | 9.95 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 31.00 | 10.70 | 11.30 | 11.00 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 32.00 | 11.60 | 12.80 | 12.20 | % | 0.38 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST |