Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $13.16 as of 11/11/2026 5:05:41 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 | 6.00 | 9.10 | 7.55 | % | 1.51 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 6.00 | 5.10 | 9.10 | 7.10 | % | 1.18 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 7.00 | 5.00 | 8.10 | 6.55 | % | 0.94 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 8.00 | 3.00 | 7.10 | 5.05 | 4.70 | 0.00 | 0.00% | 0.63 | 0 | 7 | 3.25 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 9.00 | 2.10 | 6.10 | 4.10 | % | 0.46 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 10.00 | 1.10 | 5.10 | 3.10 | % | 0.31 | 0 | 0 | 2.35 | 0.99 | 0.02 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 11.00 | 1.55 | 3.70 | 2.63 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.68 | 0.92 | 0.09 | 0.00 | 10/29/2026 | 11/11/2026 3:59:54 PM EST |
| 12.00 | 0.70 | 1.85 | 1.28 | 1.37 | +0.08 | +6.21% | 0.11 | 1 | 21 | 0.78 | 0.76 | 0.18 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.15 | -18.75% | 0.05 | 5 | 568 | 0.41 | 0.53 | 0.25 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.08 | -21.06% | 0.02 | 16 | 1,246 | 0.39 | 0.30 | 0.22 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 171 | 0.37 | 0.15 | 0.14 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.68 | 0.06 | 0.07 | 0.00 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.58 | 0.02 | 0.03 | 0.00 | 11/4/2026 | 11/11/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.01 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.45 | -0.01 | 0.02 | 0.00 | 10/29/2026 | 11/11/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.08 | 0.09 | 0.00 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.01 | -4.00% | 0.02 | 1 | 270 | 0.38 | -0.24 | 0.18 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.09 | +18.75% | 0.04 | 29 | 298 | 0.36 | -0.47 | 0.25 | -0.01 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 14.00 | 0.90 | 2.90 | 1.90 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 203 | 1.42 | -0.70 | 0.22 | -0.01 | 11/2/2026 | 11/11/2026 3:59:54 PM EST |
| 15.00 | 0.75 | 3.60 | 2.18 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.44 | -0.85 | 0.14 | -0.01 | 11/9/2026 | 11/11/2026 3:59:54 PM EST |
| 16.00 | 1.70 | 4.20 | 2.95 | % | 0.18 | 0 | 0 | 1.36 | -0.94 | 0.07 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 17.00 | 2.50 | 4.30 | 3.40 | 4.00 | +0.10 | +2.57% | 0.20 | 1 | 3 | 0.89 | -0.98 | 0.03 | 0.00 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 18.00 | 2.95 | 7.00 | 4.98 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 19.00 | 4.00 | 8.00 | 6.00 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 20.00 | 5.00 | 9.00 | 7.00 | % | 0.35 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 21.00 | 6.20 | 10.00 | 8.10 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 22.00 | 7.20 | 11.00 | 9.10 | % | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 23.00 | 8.00 | 12.00 | 10.00 | % | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 24.00 | 9.00 | 13.00 | 11.00 | % | 0.46 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST |