Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $13.22 as of 11/12/2026 6:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 12.20 | 10.15 | % | 3.38 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 4.00 | 7.10 | 11.10 | 9.10 | % | 2.27 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 5.00 | 6.10 | 10.20 | 8.15 | % | 1.63 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 6.00 | 5.80 | 9.10 | 7.45 | % | 1.24 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 7.00 | 5.30 | 6.90 | 6.10 | % | 0.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 8.00 | 4.60 | 5.80 | 5.20 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 9.00 | 3.60 | 4.80 | 4.20 | % | 0.47 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 10.00 | 2.70 | 3.90 | 3.30 | % | 0.33 | 0 | 0 | 1.22 | 0.98 | 0.03 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.85 | 3.80 | 2.33 | % | 0.21 | 0 | 0 | 1.59 | 0.92 | 0.08 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 12.00 | 0.70 | 3.30 | 2.00 | % | 0.17 | 0 | 0 | 1.58 | 0.79 | 0.17 | -0.01 | 11/12/2026 3:59:57 PM EST | |||
| 13.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.12 | -13.05% | 0.06 | 5 | 1 | 0.38 | 0.58 | 0.22 | -0.01 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.37 | 0.37 | 0.21 | -0.01 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.78 | 0.19 | 0.15 | -0.01 | 11/12/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.76 | 0.09 | 0.09 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.18 | 0.04 | 0.04 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.00 | 0.01 | 0.02 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.80 | 0.90 | % | 0.30 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.30 | -0.02 | 0.03 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.00 | -0.08 | 0.08 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.74 | -0.21 | 0.17 | -0.01 | 11/12/2026 3:59:57 PM EST | |||
| 13.00 | 0.50 | 0.70 | 0.60 | 0.61 | -0.06 | -8.96% | 0.05 | 23 | 2 | 0.40 | -0.42 | 0.22 | -0.01 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 14.00 | 0.80 | 1.55 | 1.18 | % | 0.08 | 0 | 0 | 0.60 | -0.63 | 0.21 | -0.01 | 11/12/2026 3:59:57 PM EST | |||
| 15.00 | 0.70 | 3.70 | 2.20 | % | 0.15 | 0 | 0 | 1.44 | -0.81 | 0.15 | -0.01 | 11/12/2026 3:59:57 PM EST | |||
| 16.00 | 2.30 | 3.50 | 2.90 | % | 0.18 | 0 | 0 | 0.90 | -0.91 | 0.09 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 17.00 | 3.30 | 4.50 | 3.90 | % | 0.23 | 0 | 0 | 1.03 | -0.96 | 0.04 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | % | 0.27 | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 19.00 | 5.20 | 6.60 | 5.90 | 5.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 20.00 | 6.10 | 7.60 | 6.85 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 21.00 | 6.60 | 9.90 | 8.25 | % | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 22.00 | 7.50 | 10.90 | 9.20 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 23.00 | 8.00 | 11.90 | 9.95 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST |