Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.43 as of 12/19/2025 7:11:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.40 | 12.50 | 10.45 | % | 1.49 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 8.00 | 7.40 | 11.50 | 9.45 | % | 1.18 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 9.00 | 6.40 | 10.50 | 8.45 | % | 0.94 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 10.00 | 6.60 | 8.50 | 7.55 | % | 0.76 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 11.00 | 4.40 | 8.50 | 6.45 | % | 0.59 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 12.00 | 4.40 | 6.60 | 5.50 | % | 0.46 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 13.00 | 2.40 | 5.40 | 3.90 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 14.00 | 2.20 | 4.80 | 3.50 | % | 0.25 | 0 | 0 | 1.34 | 1.00 | 0.02 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 15.00 | 1.30 | 3.80 | 2.55 | % | 0.17 | 0 | 0 | 1.08 | 0.90 | 0.08 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 16.00 | 0.45 | 3.40 | 1.93 | % | 0.12 | 0 | 0 | 1.16 | 0.79 | 0.14 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 17.00 | 0.90 | 1.10 | 1.00 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | 0.61 | 0.20 | -0.01 | 12/16/2025 | 12/19/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.60 | 0.50 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.32 | 0.40 | 0.21 | -0.01 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.33 | 0.22 | 0.16 | -0.01 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.49 | 0.11 | 0.10 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.05 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.02 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.95 | 0.00 | 0.02 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 15.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.56 | -0.10 | 0.08 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 16.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.21 | 0.14 | -0.01 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 0 | 0.34 | -0.39 | 0.20 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 18.00 | 0.95 | 1.20 | 1.08 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.21 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 19.00 | 0.65 | 3.50 | 2.08 | % | 0.11 | 0 | 0 | 1.11 | -0.78 | 0.16 | -0.01 | 12/19/2025 3:59:57 PM EST | |||
| 20.00 | 1.55 | 4.10 | 2.83 | % | 0.14 | 0 | 0 | 1.08 | -0.89 | 0.10 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 21.00 | 2.35 | 5.10 | 3.73 | % | 0.18 | 0 | 0 | 1.15 | -0.95 | 0.05 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 22.00 | 2.70 | 6.80 | 4.75 | % | 0.22 | 0 | 0 | 1.56 | -0.98 | 0.02 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 23.00 | 3.70 | 6.50 | 5.10 | % | 0.22 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 24.00 | 4.60 | 8.70 | 6.65 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 25.00 | 5.60 | 9.70 | 7.65 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 26.00 | 6.60 | 10.70 | 8.65 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 27.00 | 7.60 | 11.70 | 9.65 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 28.00 | 8.60 | 12.70 | 10.65 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 30.00 | 11.30 | 13.70 | 12.50 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST |