Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $12.35 as of 9/21/2026 3:52:48 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 | 11.30 | 10.35 | 9.65 | 0.00 | 0.00% | 5.17 | 0 | 2 | 8.34 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:00 PM EST |
| 3.00 | 7.30 | 10.60 | 8.95 | 9.65 | 0.00 | 0.00% | 2.98 | 0 | 9 | 9.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 4:00:00 PM EST |
| 4.00 | 6.30 | 10.30 | 8.30 | 7.70 | 0.00 | 0.00% | 2.08 | 0 | 8 | 6.80 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:00 PM EST |
| 5.00 | 5.30 | 9.30 | 7.30 | 6.75 | 0.00 | 0.00% | 1.46 | 0 | 3 | 5.46 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:00 PM EST |
| 6.00 | 5.60 | 7.10 | 6.35 | 5.75 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:00 PM EST |
| 7.00 | 4.80 | 6.00 | 5.40 | % | 0.77 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 8.00 | 3.80 | 5.00 | 4.40 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 9.00 | 2.80 | 4.00 | 3.40 | % | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 10.00 | 1.80 | 2.90 | 2.35 | % | 0.24 | 0 | 0 | 1.18 | 0.98 | 0.09 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 11.00 | 0.70 | 1.90 | 1.30 | % | 0.12 | 0 | 0 | 0.88 | 0.80 | 0.21 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 12.00 | 0.20 | 1.10 | 0.65 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.53 | 0.28 | -0.01 | 9/10/2026 | 9/21/2026 4:00:00 PM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.11 | -23.92% | 0.02 | 11 | 3 | 0.41 | 0.27 | 0.24 | -0.01 | 9/21/2026 | 9/21/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.91 | 0.11 | 0.13 | 0.00 | 9/15/2026 | 9/21/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.07 | 0.04 | 0.06 | 0.00 | 9/16/2026 | 9/21/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.21 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/21/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.10 | -0.02 | 0.09 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.80 | -0.20 | 0.21 | 0.00 | 9/16/2026 | 9/21/2026 4:00:00 PM EST |
| 12.00 | 0.35 | 0.70 | 0.53 | 0.60 | % | 0.04 | 4 | 0 | 0.34 | -0.47 | 0.28 | -0.01 | 9/21/2026 | 9/21/2026 4:00:00 PM EST | |
| 13.00 | 0.85 | 1.80 | 1.33 | % | 0.10 | 0 | 0 | 0.78 | -0.73 | 0.24 | -0.01 | 9/21/2026 4:00:00 PM EST | |||
| 14.00 | 0.75 | 3.70 | 2.23 | % | 0.16 | 0 | 0 | 1.63 | -0.89 | 0.13 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 15.00 | 1.65 | 4.40 | 3.03 | % | 0.20 | 0 | 0 | 1.54 | -0.96 | 0.06 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 16.00 | 2.40 | 5.20 | 3.80 | % | 0.24 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 17.00 | 3.60 | 6.80 | 5.20 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 18.00 | 4.50 | 7.80 | 6.15 | % | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 19.00 | 4.80 | 8.80 | 6.80 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 20.00 | 5.80 | 9.80 | 7.80 | % | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 21.00 | 6.80 | 10.80 | 8.80 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 22.00 | 7.80 | 11.80 | 9.80 | % | 0.45 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 23.00 | 9.90 | 11.80 | 10.85 | % | 0.47 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST | |||
| 24.00 | 10.40 | 13.20 | 11.80 | % | 0.49 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:00 PM EST |