Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $12.08 as of 9/13/2026 8:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.40 | 10.50 | 9.95 | 9.90 | +0.15 | +1.54% | 4.97 | 42 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 3.00 | 7.90 | 9.70 | 8.80 | 8.75 | 0.00 | 0.00% | 2.93 | 0 | 64 | 4.15 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 4.00 | 6.70 | 9.50 | 8.10 | 7.73 | 0.00 | 0.00% | 2.02 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 5.00 | 5.00 | 8.60 | 6.80 | 6.75 | 0.00 | 0.00% | 1.36 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 6.00 | 5.00 | 6.50 | 5.75 | % | 0.96 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 7.00 | 4.20 | 5.60 | 4.90 | 5.45 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 8.00 | 2.10 | 4.60 | 3.35 | % | 0.42 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 9.00 | 2.20 | 3.60 | 2.90 | % | 0.32 | 0 | 0 | 1.13 | 0.98 | 0.03 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 10.00 | 1.50 | 2.70 | 2.10 | % | 0.21 | 0 | 0 | 0.94 | 0.91 | 0.09 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 11.00 | 0.70 | 1.85 | 1.28 | % | 0.12 | 0 | 0 | 0.78 | 0.77 | 0.17 | -0.01 | 9/11/2026 3:59:51 PM EST | |||
| 12.00 | 0.55 | 0.95 | 0.75 | 0.70 | % | 0.06 | 14 | 0 | 0.43 | 0.55 | 0.23 | -0.01 | 9/11/2026 | 9/11/2026 3:59:51 PM EST | |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.02 | 183 | 10 | 0.38 | 0.32 | 0.22 | -0.01 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.86 | 0.16 | 0.15 | -0.01 | 9/11/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | 0.07 | 0.08 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.02 | 0.03 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.37 | -0.02 | 0.03 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.07 | -0.09 | 0.09 | 0.00 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.79 | -0.23 | 0.17 | -0.01 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 12.00 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.40 | -0.45 | 0.23 | -0.01 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 13.00 | 0.20 | 2.95 | 1.58 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.48 | -0.68 | 0.22 | -0.01 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 14.00 | 1.00 | 3.40 | 2.20 | % | 0.16 | 0 | 0 | 1.35 | -0.84 | 0.15 | -0.01 | 9/11/2026 3:59:51 PM EST | |||
| 15.00 | 1.80 | 4.60 | 3.20 | % | 0.21 | 0 | 0 | 1.64 | -0.94 | 0.08 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 16.00 | 2.35 | 6.00 | 4.18 | % | 0.26 | 0 | 0 | 2.03 | -0.98 | 0.03 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 17.00 | 3.10 | 7.00 | 5.05 | % | 0.30 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 18.00 | 4.20 | 8.00 | 6.10 | % | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 19.00 | 5.20 | 9.00 | 7.10 | % | 0.37 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 20.00 | 6.20 | 10.00 | 8.10 | % | 0.40 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 21.00 | 7.20 | 11.00 | 9.10 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 22.00 | 8.20 | 12.00 | 10.10 | % | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 23.00 | 10.10 | 12.50 | 11.30 | % | 0.49 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 24.00 | 11.10 | 13.50 | 12.30 | % | 0.51 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST |