Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.72 as of 10/2/2026 7:11:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.80 | 8.50 | 6.65 | % | 1.33 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 6.00 | 3.80 | 7.90 | 5.85 | % | 0.97 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 7.00 | 2.75 | 5.60 | 4.18 | % | 0.60 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 8.00 | 1.80 | 5.90 | 3.85 | % | 0.48 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 9.00 | 2.50 | 3.30 | 2.90 | % | 0.32 | 0 | 0 | 1.12 | 0.99 | 0.06 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 10.00 | 1.75 | 2.20 | 1.98 | 2.08 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.54 | 0.87 | 0.14 | 0.00 | 9/25/2026 | 10/2/2026 3:59:59 PM EST |
| 11.00 | 0.80 | 1.30 | 1.05 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.40 | 0.68 | 0.20 | -0.01 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.03 | -5.00% | 0.05 | 24 | 424 | 0.42 | 0.46 | 0.22 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.08 | -24.25% | 0.02 | 53 | 571 | 0.42 | 0.27 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.46 | 0.14 | 0.12 | 0.00 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.57 | 0.07 | 0.07 | 0.00 | 9/29/2026 | 10/2/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.03 | 0.03 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.01 | 0.06 | 0.00 | 9/28/2026 | 10/2/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.47 | -0.13 | 0.14 | 0.00 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.03 | -6.67% | 0.04 | 12 | 214 | 0.41 | -0.32 | 0.20 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 12.00 | 0.85 | 1.20 | 1.03 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 122 | 0.49 | -0.54 | 0.22 | -0.01 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 13.00 | 1.40 | 2.05 | 1.73 | 1.59 | -0.15 | -8.63% | 0.13 | 10 | 159 | 0.47 | -0.73 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 14.00 | 2.00 | 2.90 | 2.45 | % | 0.18 | 0 | 0 | 0.76 | -0.86 | 0.12 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 15.00 | 2.80 | 4.00 | 3.40 | % | 0.23 | 0 | 0 | 0.97 | -0.93 | 0.07 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 16.00 | 3.80 | 5.00 | 4.40 | % | 0.28 | 0 | 0 | 1.09 | -0.97 | 0.03 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 17.00 | 4.70 | 5.90 | 5.30 | % | 0.31 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 18.00 | 5.60 | 7.10 | 6.35 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 19.00 | 6.60 | 8.10 | 7.35 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 20.00 | 7.60 | 9.10 | 8.35 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 21.00 | 8.60 | 10.10 | 9.35 | % | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST |