Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.11 as of 1/7/2026 1:31:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.90 | 11.00 | 9.45 | % | 1.35 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 8.00 | 6.90 | 10.00 | 8.45 | % | 1.06 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 9.00 | 6.00 | 9.00 | 7.50 | % | 0.83 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 10.00 | 5.00 | 8.00 | 6.50 | % | 0.65 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 11.00 | 3.90 | 7.00 | 5.45 | % | 0.50 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 12.00 | 3.20 | 6.00 | 4.60 | % | 0.38 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 13.00 | 2.30 | 5.00 | 3.65 | % | 0.28 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 14.00 | 1.50 | 3.70 | 2.60 | % | 0.19 | 0 | 0 | 1.28 | 0.93 | 0.08 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 15.00 | 0.95 | 2.95 | 1.95 | % | 0.13 | 0 | 0 | 1.16 | 0.80 | 0.18 | -0.01 | 1/7/2026 12:59:05 PM EST | |||
| 16.00 | 0.60 | 0.95 | 0.78 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.27 | -0.01 | 1/7/2026 12:59:05 PM EST | |||
| 17.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.26 | 0.32 | 0.25 | -0.01 | 1/7/2026 12:59:05 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.39 | 0.13 | 0.15 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.04 | 0.06 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.08 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 15.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.18 | -0.01 | 1/7/2026 12:59:05 PM EST | |||
| 16.00 | 0.35 | 0.60 | 0.48 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.27 | -0.01 | 1/7/2026 12:59:05 PM EST | |||
| 17.00 | 0.95 | 1.15 | 1.05 | 1.00 | % | 0.06 | 1 | 0 | 0.31 | -0.68 | 0.25 | -0.01 | 1/7/2026 | 1/7/2026 12:59:05 PM EST | |
| 18.00 | 0.90 | 3.30 | 2.10 | % | 0.12 | 0 | 0 | 1.08 | -0.87 | 0.15 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 19.00 | 1.85 | 4.10 | 2.98 | % | 0.16 | 0 | 0 | 1.13 | -0.96 | 0.06 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 20.00 | 2.20 | 4.80 | 3.50 | % | 0.17 | 0 | 0 | 1.10 | -0.99 | 0.02 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 21.00 | 3.10 | 5.90 | 4.50 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 22.00 | 4.10 | 6.90 | 5.50 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 23.00 | 5.20 | 7.90 | 6.55 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 24.00 | 6.20 | 9.40 | 7.80 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 25.00 | 7.20 | 10.30 | 8.75 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 26.00 | 8.70 | 11.30 | 10.00 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 27.00 | 9.70 | 12.30 | 11.00 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST | |||
| 30.00 | 12.10 | 15.00 | 13.55 | % | 0.45 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:05 PM EST |