Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.70 as of 9/11/2026 12:04:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.60 | 11.50 | 11.05 | 10.95 | -0.05 | -0.46% | 11.05 | 58 | 114 | 8.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 2.00 | 9.40 | 12.00 | 10.70 | 9.90 | -0.10 | -1.00% | 5.35 | 5 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 3.00 | 7.80 | 10.90 | 9.35 | 9.15 | 0.00 | 0.00% | 3.12 | 0 | 1 | 8.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 1:58:54 PM EST |
| 4.00 | 6.00 | 9.90 | 7.95 | % | 1.99 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 5.00 | 5.00 | 7.50 | 6.25 | 6.60 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 1:58:54 PM EST |
| 6.00 | 4.60 | 7.90 | 6.25 | 5.55 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 1:58:54 PM EST |
| 7.00 | 4.10 | 7.00 | 5.55 | % | 0.79 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 8.00 | 3.60 | 4.30 | 3.95 | 3.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 1:58:54 PM EST |
| 9.00 | 2.20 | 4.10 | 3.15 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.75 | 0.99 | 0.01 | 0.00 | 8/12/2026 | 9/11/2026 1:58:54 PM EST |
| 10.00 | 1.70 | 2.30 | 2.00 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 346 | 0.66 | 0.94 | 0.08 | 0.00 | 9/9/2026 | 9/11/2026 1:58:54 PM EST |
| 11.00 | 0.80 | 1.35 | 1.08 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 236 | 0.47 | 0.80 | 0.19 | -0.01 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.64 | +0.14 | +28.00% | 0.05 | 10 | 3,760 | 0.37 | 0.55 | 0.29 | -0.01 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.02 | 3 | 1,137 | 0.34 | 0.27 | 0.25 | -0.01 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 0.42 | 0.10 | 0.13 | 0.00 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.53 | 0.03 | 0.05 | 0.00 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.55 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 9/11/2026 1:58:54 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 544 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 1:58:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 1:58:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 1:58:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 1:58:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/11/2026 1:58:54 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/11/2026 1:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 1:58:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 1:58:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 1:58:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 1:58:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 1:58:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 1:58:54 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 1:58:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.81 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 9/11/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.59 | -0.06 | 0.08 | 0.00 | 9/9/2026 | 9/11/2026 1:58:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 34 | 665 | 0.37 | -0.20 | 0.19 | -0.01 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 803 | 0.37 | -0.45 | 0.29 | -0.01 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.34 | +41.98% | 0.09 | 253 | 448 | 0.36 | -0.73 | 0.25 | -0.01 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 14.00 | 1.90 | 2.15 | 2.03 | 2.20 | +0.50 | +29.42% | 0.14 | 5 | 1,046 | 0.55 | -0.90 | 0.13 | 0.00 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 15.00 | 2.70 | 3.90 | 3.30 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 55 | 1.30 | -0.97 | 0.05 | 0.00 | 8/17/2026 | 9/11/2026 1:58:54 PM EST |
| 16.00 | 3.40 | 4.80 | 4.10 | 3.58 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.38 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 9/11/2026 1:58:54 PM EST |
| 17.00 | 4.60 | 5.80 | 5.20 | 5.95 | 0.00 | 0.00% | 0.31 | 0 | 1,100 | 1.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 1:58:54 PM EST |
| 18.00 | 5.50 | 7.00 | 6.25 | 6.89 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 1:58:54 PM EST |
| 19.00 | 6.50 | 8.00 | 7.25 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/11/2026 1:58:54 PM EST |
| 20.00 | 6.20 | 10.00 | 8.10 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/11/2026 1:58:54 PM EST |
| 21.00 | 7.20 | 11.00 | 9.10 | 6.13 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/11/2026 1:58:54 PM EST |
| 22.00 | 8.20 | 12.00 | 10.10 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 23.00 | 9.20 | 13.00 | 11.10 | % | 0.48 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 24.00 | 11.10 | 14.00 | 12.55 | % | 0.52 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 25.00 | 11.20 | 15.00 | 13.10 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 26.00 | 13.10 | 15.40 | 14.25 | % | 0.55 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 30.00 | 17.10 | 19.40 | 18.25 | % | 0.61 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST | |||
| 35.00 | 21.80 | 24.80 | 23.30 | % | 0.67 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:54 PM EST |