Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.88 as of 7/29/2026 7:01:27 AM 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 | 10.00 | 12.40 | 11.20 | 10.00 | 0.00 | 0.00% | 11.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 2.00 | 9.20 | 10.70 | 9.95 | % | 4.97 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 3.00 | 8.20 | 9.70 | 8.95 | % | 2.98 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 4.00 | 7.20 | 8.70 | 7.95 | % | 1.99 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 5.00 | 6.30 | 7.80 | 7.05 | 6.60 | 0.00 | 0.00% | 1.41 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 6.00 | 5.30 | 6.80 | 6.05 | 5.55 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 7.00 | 4.40 | 5.60 | 5.00 | % | 0.71 | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 8.00 | 2.70 | 4.70 | 3.70 | % | 0.46 | 0 | 0 | 1.45 | 0.97 | 0.03 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 9.00 | 2.50 | 3.70 | 3.10 | 2.80 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.79 | 0.92 | 0.06 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 10.00 | 0.95 | 3.70 | 2.33 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 306 | 0.79 | 0.80 | 0.12 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 11.00 | 0.20 | 1.80 | 1.00 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 181 | 0.37 | 0.65 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 12.00 | 0.20 | 1.25 | 0.73 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 2,098 | 0.36 | 0.46 | 0.20 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 13.00 | 0.30 | 0.70 | 0.50 | 0.50 | +0.10 | +25.00% | 0.04 | 51 | 435 | 0.35 | 0.30 | 0.17 | 0.00 | 7/29/2026 | 7/28/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 626 | 0.42 | 0.19 | 0.12 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 697 | 0.47 | 0.12 | 0.09 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.53 | 0.07 | 0.06 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.71 | 0.02 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 755 | 0.59 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 232 | 1.01 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/28/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/28/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/28/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 4:00:05 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 | 2.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.03 | 0.03 | 0.00 | 7/2/2026 | 7/28/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.70 | -0.08 | 0.06 | 0.00 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.42 | -0.20 | 0.12 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 11.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 246 | 0.38 | -0.35 | 0.17 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 12.00 | 0.55 | 1.50 | 1.03 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 559 | 0.36 | -0.54 | 0.20 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 13.00 | 0.20 | 3.30 | 1.75 | 2.34 | 0.00 | 0.00% | 0.13 | 0 | 79 | 1.23 | -0.70 | 0.17 | 0.00 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 14.00 | 2.25 | 2.40 | 2.33 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 1,067 | 0.40 | -0.81 | 0.12 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 119 | 0.81 | -0.88 | 0.09 | 0.00 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 16.00 | 3.50 | 4.70 | 4.10 | 2.65 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.21 | -0.93 | 0.06 | 0.00 | 6/22/2026 | 7/28/2026 4:00:05 PM EST |
| 17.00 | 4.50 | 5.70 | 5.10 | 5.95 | 0.00 | 0.00% | 0.30 | 0 | 1,119 | 1.46 | -0.98 | 0.03 | 0.00 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 18.00 | 4.70 | 7.40 | 6.05 | 6.89 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.55 | -0.98 | 0.02 | 0.00 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |
| 19.00 | 5.00 | 9.20 | 7.10 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 7/28/2026 4:00:05 PM EST |
| 20.00 | 6.70 | 9.40 | 8.05 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/28/2026 4:00:05 PM EST |
| 21.00 | 7.70 | 9.80 | 8.75 | 6.13 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:05 PM EST |
| 22.00 | 8.00 | 10.80 | 9.40 | % | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 23.00 | 10.00 | 12.40 | 11.20 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 24.00 | 10.90 | 13.20 | 12.05 | % | 0.50 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 25.00 | 11.90 | 14.20 | 13.05 | % | 0.52 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 26.00 | 12.90 | 15.30 | 14.10 | % | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 30.00 | 16.90 | 19.20 | 18.05 | % | 0.60 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST | |||
| 35.00 | 21.80 | 24.40 | 23.10 | % | 0.66 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:05 PM EST |