Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.67 as of 9/28/2026 12:53:26 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 | 9.90 | 11.40 | 10.65 | 11.65 | 0.00 | 0.00% | 10.65 | 0 | 230 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 10:58:48 AM EST |
| 2.00 | 8.90 | 10.40 | 9.65 | 10.80 | 0.00 | 0.00% | 4.83 | 0 | 39 | 8.26 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:58:48 AM EST |
| 3.00 | 7.30 | 10.80 | 9.05 | 9.15 | 0.00 | 0.00% | 3.02 | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 10:58:48 AM EST |
| 4.00 | 5.60 | 9.80 | 7.70 | % | 1.93 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 5.00 | 6.30 | 8.80 | 7.55 | 6.60 | 0.00 | 0.00% | 1.51 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/28/2026 10:58:48 AM EST |
| 6.00 | 5.30 | 6.40 | 5.85 | 5.55 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/28/2026 10:58:48 AM EST |
| 7.00 | 4.50 | 5.40 | 4.95 | % | 0.71 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 8.00 | 3.50 | 4.40 | 3.95 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:58:48 AM EST |
| 8.50 | 2.60 | 3.80 | 3.20 | % | 0.38 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 9.00 | 2.10 | 3.30 | 2.70 | 3.85 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:58:48 AM EST |
| 9.50 | 1.85 | 2.60 | 2.23 | % | 0.23 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 10.00 | 1.35 | 2.10 | 1.73 | 2.66 | 0.00 | 0.00% | 0.17 | 0 | 320 | 0.99 | 1.00 | 0.04 | 0.00 | 9/17/2026 | 9/28/2026 10:58:48 AM EST |
| 10.50 | 0.90 | 1.65 | 1.28 | % | 0.12 | 0 | 0 | 0.88 | 0.92 | 0.21 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 11.00 | 0.50 | 1.20 | 0.85 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 220 | 0.74 | 0.78 | 0.29 | -0.01 | 9/25/2026 | 9/28/2026 10:58:48 AM EST |
| 11.50 | 0.15 | 0.65 | 0.40 | % | 0.03 | 0 | 0 | 0.73 | 0.61 | 0.35 | -0.01 | 9/28/2026 10:58:48 AM EST | |||
| 12.00 | 0.20 | 0.40 | 0.30 | 0.36 | -0.01 | -2.71% | 0.02 | 51 | 3,742 | 0.46 | 0.43 | 0.35 | -0.01 | 9/28/2026 | 9/28/2026 10:58:48 AM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.07 | -31.82% | 0.01 | 20 | 32 | 0.42 | 0.27 | 0.30 | -0.01 | 9/28/2026 | 9/28/2026 10:58:48 AM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.01 | +10.00% | 0.01 | 2,721 | 4,199 | 0.44 | 0.15 | 0.21 | -0.01 | 9/28/2026 | 9/28/2026 10:58:48 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.55 | 0.08 | 0.13 | 0.00 | 9/21/2026 | 9/28/2026 10:58:48 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 11 | 1,158 | 0.64 | 0.04 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 10:58:48 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.02 | 0.04 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 769 | 1.66 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 9/28/2026 10:58:48 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:58:48 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:58:48 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 10:58:48 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 221 | 2.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:58:48 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 1.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:58:48 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:58:48 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 10:58:48 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/28/2026 10:58:48 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/28/2026 10:58:48 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:48 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 10:58:48 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/28/2026 10:58:48 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:48 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/28/2026 10:58:48 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 10:58:48 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 10:58:48 AM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:48 AM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/28/2026 10:58:48 AM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.53 | 0.00 | 0.04 | 0.00 | 9/18/2026 | 9/28/2026 10:58:48 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.08 | 0.21 | 0.00 | 9/25/2026 | 9/28/2026 10:58:48 AM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 21 | 807 | 0.38 | -0.22 | 0.29 | -0.01 | 9/28/2026 | 9/28/2026 10:58:48 AM EST |
| 11.50 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.39 | -0.39 | 0.35 | -0.01 | 9/25/2026 | 9/28/2026 10:58:48 AM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1,399 | 0.40 | -0.57 | 0.35 | -0.01 | 9/25/2026 | 9/28/2026 10:58:48 AM EST |
| 12.50 | 0.60 | 1.75 | 1.18 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.25 | -0.73 | 0.30 | -0.01 | 9/24/2026 | 9/28/2026 10:58:48 AM EST |
| 13.00 | 1.15 | 1.65 | 1.40 | 1.21 | 0.00 | 0.00% | 0.11 | 0 | 262 | 0.81 | -0.85 | 0.21 | -0.01 | 9/24/2026 | 9/28/2026 10:58:48 AM EST |
| 13.50 | 1.35 | 2.50 | 1.93 | % | 0.14 | 0 | 0 | 1.10 | -0.92 | 0.13 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 14.00 | 2.35 | 2.50 | 2.43 | 2.30 | +0.08 | +3.61% | 0.17 | 1 | 1,023 | 0.65 | -0.96 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 10:58:48 AM EST |
| 14.50 | 2.30 | 3.40 | 2.85 | % | 0.20 | 0 | 0 | 1.45 | -0.98 | 0.04 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 15.00 | 2.80 | 3.90 | 3.35 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.56 | -0.99 | 0.02 | 0.00 | 9/25/2026 | 9/28/2026 10:58:48 AM EST |
| 15.50 | 3.10 | 4.60 | 3.85 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 16.00 | 2.40 | 6.40 | 4.40 | 3.58 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 10:58:48 AM EST |
| 16.50 | 4.10 | 5.40 | 4.75 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 17.00 | 4.80 | 5.90 | 5.35 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 1,100 | 1.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:48 AM EST |
| 17.50 | 4.90 | 6.60 | 5.75 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 18.00 | 4.20 | 7.10 | 5.65 | 6.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/28/2026 10:58:48 AM EST |
| 18.50 | 5.90 | 7.80 | 6.85 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 19.00 | 5.20 | 8.10 | 6.65 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/28/2026 10:58:48 AM EST |
| 20.00 | 7.60 | 9.10 | 8.35 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/28/2026 10:58:48 AM EST |
| 21.00 | 8.60 | 10.10 | 9.35 | 6.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/28/2026 10:58:48 AM EST |
| 22.00 | 9.60 | 11.10 | 10.35 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 23.00 | 10.20 | 12.50 | 11.35 | % | 0.49 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 24.00 | 11.20 | 13.50 | 12.35 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 25.00 | 12.20 | 14.50 | 13.35 | % | 0.53 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 26.00 | 13.20 | 15.50 | 14.35 | % | 0.55 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 30.00 | 17.20 | 19.50 | 18.35 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST | |||
| 35.00 | 22.00 | 24.80 | 23.40 | % | 0.67 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:48 AM EST |