ACI - Options Database

ACI

ALBERTSONS CO SHS CL A

$14.61 -1.22%

$14.50 (-0.75%)🌙

as of 07/14 06:15 PM

(7/13 18:05) ◀

Tuesday, July 14, 2026 (6:15pm)

▶ (7/15 18:15)

◀ 7/14 18:15 ▶

Option Volume

Detail

ℹ

Current (07/14) 1,474

Calls: 1,372 (93%)

Puts: 102 (7%)

Prior (07/13) 2,124

Calls: 1,724 (81%)

Puts: 400 (19%)

Current vs Prior -30.60%

Calls: -20.42% (Calls)

Puts: -74.50% (Puts)

Prior 7-Day Total 51,849

Calls: 44,637 (86%)

Puts: 7,212 (14%)

Prior 7-Day Average 7,407

Calls: 6,376 (86%)

Puts: 1,030 (14%)

Current vs Prior 7-Day Avg -80.10%

Calls: -78.48%

Puts: -90.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $177.0K

Calls: $170.3K (96%)

Puts: $6.7K (4%)

Prior (07/13) $281.4K

Calls: $266.3K (95%)

Puts: $15.1K (5%)

Current vs Prior -37.12%

Calls: -36.06%

Puts: -55.86%

Prior 7-Day Total $7.66M

Calls: $7.28M (95%)

Puts: $375.0K (5%)

Prior 7-Day Average $1.09M

Calls: $1.04M (95%)

Puts: $53.6K (5%)

Current vs Prior 7-Day Avg -83.82%

Calls: -83.63%

Puts: -87.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.07

Prior (07/13) 0.23

Current vs Prior -67.96%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -82.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 34,398

Calls: 31,628 (92%)

Puts: 2,770 (8%)

Prior (07/13) 79,367

Calls: 59,809 (75%)

Puts: 19,558 (25%)

Current vs Prior -56.66%

Prior 7-Day Total 427,065

Calls: 281,095 (66%)

Puts: 145,970 (34%)

Prior 7-Day Average 61,009

Calls: 40,156 (66%)

Puts: 20,852 (34%)

Current vs Prior 7-Day Avg -43.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.00% | 8.08%5.00% | 9.99%

Prior 5.27% | 9.13%5.27% | 10.95%

Current vs Prior -5.26% | -11.52%-5.26% | -8.77%

Prior 7-Day Avg 5.89% | 8.02%7.26% | 10.70%

Current vs 7-Day Avg -15.17% | +0.64%-31.19% | -6.65%

Prior 7-Day Eod 5.27% | 9.13%5.27% | 10.95%

Current vs 7-Day Eod -5.26% | -11.52%-5.26% | -8.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.23% | 22.48%

Calls: 25.00% | 28.30%

Puts: 39.47% | 16.67%

Prior 32.23% | 22.48%

Calls: 25.00% | 28.30%

Puts: 39.47% | 16.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 32.23% | 22.48%

Calls: 25.00% | 28.30%

Puts: 39.47% | 16.67%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($170.3K) vs puts ($6.7K). Extreme bullish P/C ratio of 0.07 - heavy call buying (1,372 calls vs 102 puts). P/C ratio dropping 68% - sentiment shifting bullish. Call-heavy open interest (31,628 calls vs 2,770 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.82, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 17	1.95	2.70	$2.33	32.2%	4	0.96	3
$13.00	Jul 17	1.50	1.75	$1.63	15.3%	5	0.95	33
$12.00	Jul 17	2.05	3.30	$2.68	46.6%	3	0.94	5
$13.50	Jul 17	1.00	1.85	$1.43	59.4%	42	0.83	40
$14.00	Jul 17	0.60	0.75	$0.68	22.1%	49	0.82	70

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	1.40	3.70	$2.55	90.2%	1	0.94	--
$16.00	Jul 17	0.45	2.75	$1.60	143.7%	1	0.90	--
$15.00	Jul 17	0.25	0.60	$0.43	81.4%	25	0.76	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 387, top 58)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.00	0.15	$0.08	187.5%	58	0.24	1.1K
$14.00	Jul 17	0.60	0.75	$0.68	22.1%	49	0.82	70
$15.50	Jul 17	0.00	0.10	$0.05	200.0%	49	0.13	--
$13.50	Jul 17	1.00	1.85	$1.43	59.4%	42	0.83	40
$15.00	Aug 21	0.40	0.65	$0.53	47.2%	42	0.42	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.25	0.60	$0.43	81.4%	25	0.76	1.0K
$13.00	Aug 7	0.00	0.25	$0.13	192.3%	9	0.14	12
$14.50	Jul 31	0.30	0.75	$0.53	84.9%	7	0.48	--
$13.00	Aug 28	0.15	0.65	$0.40	125.0%	3	0.24	--
$12.00	Jul 17	0.00	0.10	$0.05	200.0%	2	0.06	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 33.6%, max 77.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 17	Aug 21	55.6%	34.6%	60.5%	90	70
$15.50	Jul 17	Jul 24	57.7%	48.7%	18.6%	51	36
$15.00	Jul 17	Aug 21	40.4%	38.5%	5.0%	100	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Jul 17	Jul 24	99.1%	56.0%	77.1%	3	134
$14.50	Jul 24	Jul 31	45.0%	42.2%	6.6%	8	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 3.00, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 24	$0.15	$0.35	$0.15	2.33	$15.15
$15.00	$16.00	Aug 21	$0.31	$0.69	$0.31	2.23	$15.31
$13.00	$13.50	Jul 17	$0.20	$0.30	$0.20	1.50	$13.20
$14.50	$15.00	Jul 17	$0.22	$0.28	$0.22	1.27	$14.72
$14.00	$15.00	Aug 21	$0.47	$0.53	$0.47	1.13	$14.47

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$13.50	Jul 24	$0.25	$0.75	$0.25	3.00	$14.25
$15.00	$14.00	Jul 17	$0.35	$0.65	$0.35	1.86	$14.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.17, avg 1.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$14.50	Jul 17	$0.38	$0.38	$0.12	3.17	$14.38
$12.00	$12.50	Jul 17	$0.35	$0.35	$0.15	2.33	$12.35
$14.00	$15.00	Jul 24	$0.58	$0.58	$0.42	1.38	$14.58
$14.00	$15.00	Aug 21	$0.47	$0.47	$0.53	0.89	$14.47
$14.50	$15.00	Jul 17	$0.22	$0.22	$0.28	0.79	$14.72

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$14.00	Jul 17	$0.35	$0.35	$0.65	0.54	$14.65
$14.50	$13.50	Jul 24	$0.25	$0.25	$0.75	0.33	$14.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.18, cheapest $0.10)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 17	Jul 24	$0.10	57.7%	48.7%
$14.00	Jul 17	Jul 24	$0.20	55.6%	48.1%
$15.00	Jul 17	Jul 24	$0.22	40.4%	50.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 24	Jul 31	$0.13	45.0%	42.2%
$13.00	Aug 7	Aug 28	$0.27	42.9%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.49% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 17	$0.08	$0.43	$0.51	$14.49	$15.51	3.49%
$14.00	Jul 17	$0.68	$0.08	$0.76	$13.24	$14.76	5.20%
$13.50	Jul 17	$1.43	$0.13	$1.56	$11.94	$15.06	10.68%
$12.00	Jul 17	$2.68	$0.05	$2.73	$9.27	$14.73	18.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.68% of stock, avg 1.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$12.00	Jul 17	$0.05	$0.05	$0.10	$11.90	$15.60
$15.00	$12.00	Jul 17	$0.08	$0.05	$0.13	$11.87	$15.13
$15.50	$14.00	Jul 17	$0.05	$0.08	$0.13	$13.87	$15.63
$15.00	$14.00	Jul 17	$0.08	$0.08	$0.16	$13.84	$15.16
$15.50	$13.50	Jul 17	$0.05	$0.13	$0.18	$13.32	$15.68
$15.00	$13.50	Jul 17	$0.08	$0.13	$0.21	$13.29	$15.21
$15.50	$13.50	Jul 24	$0.15	$0.15	$0.30	$13.20	$15.80
$15.00	$13.50	Jul 24	$0.30	$0.15	$0.45	$13.05	$15.45
$15.50	$14.50	Jul 24	$0.15	$0.40	$0.55	$13.95	$16.05
$15.00	$14.50	Jul 24	$0.30	$0.40	$0.70	$13.80	$15.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.67, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/14	15/16	Jul 24	$0.40	$0.60	0.67	$14.10	$15.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.25, cheapest $0.16)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.16	$0.84	5.25
$14.00	$14.50	$15.00	Jul 17	$0.16	$0.34	2.12
$14.50	$15.00	$15.50	Jul 17	$0.19	$0.31	1.63
$13.50	$14.00	$14.50	Jul 17	$0.37	$0.13	0.35

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Jul 17	$0.82	$0.18	0.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.06, 3 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Aug 21	-$0.06	$0.94
$15.00	$16.00	1:2	Aug 21	$0.09	$0.91
$14.00	$15.00	1:2	Jul 24	$0.28	$0.72
$13.50	$14.00	1:2	Jul 17	$0.07	$0.43
$14.00	$14.50	1:2	Jul 17	$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Jul 17	-$0.65	$0.35
$14.00	$13.50	1:2	Jul 17	-$0.18	$0.32
$13.50	$12.00	1:2	Jul 17	$0.03	$1.47
$14.50	$13.50	1:2	Jul 24	$0.10	$0.90
$15.00	$14.00	1:2	Jul 17	$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.74%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Aug 21	$0.40	0.42	2.7%	2.74%	5.41%	42	--
$15.00	Aug 14	$0.35	0.38	2.7%	2.40%	5.07%	1	--
$15.00	Jul 24	$0.20	0.38	2.7%	1.37%	4.04%	1	--
$16.00	Aug 21	$0.15	0.23	9.5%	1.03%	10.54%	6	841

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,372

Total Puts 102

Put/Call Ratio 0.07

Net Difference 1,270

Prior's Put/Call Breakdown

Total Calls 1,724

Total Puts 400

Put/Call Ratio 0.23

Net Difference 1,324

Prior 7-Day Put/Call Summary

Total Calls 44,637

Total Puts 7,212

Average Put/Call Ratio 0.43

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card