Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.41 as of 12/26/2025 7:31:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.30 | 10.40 | 8.35 | % | 0.93 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 6.60 | 8.00 | 7.30 | % | 0.73 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 11.00 | 5.60 | 7.00 | 6.30 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.00 | 4.70 | 5.90 | 5.30 | % | 0.44 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 13.00 | 3.70 | 4.90 | 4.30 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 14.00 | 2.80 | 3.90 | 3.35 | % | 0.24 | 0 | 0 | 0.74 | 0.98 | 0.06 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 15.00 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 0.73 | 0.88 | 0.10 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 16.00 | 0.95 | 2.45 | 1.70 | % | 0.11 | 0 | 0 | 0.67 | 0.75 | 0.15 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 17.00 | 0.95 | 1.10 | 1.03 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.18 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 18.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.03 | 46 | 6 | 0.32 | 0.39 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.01 | 53 | 9 | 0.31 | 0.24 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.10 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.71 | 0.06 | 0.06 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.03 | 0.03 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.81 | -0.02 | 0.06 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 15.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.12 | 0.10 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.31 | -0.09 | -22.50% | 0.02 | 89 | 34 | 0.33 | -0.25 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.42 | 0.18 | -0.01 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 18.00 | 1.15 | 1.85 | 1.50 | 1.25 | % | 0.08 | 18 | 0 | 0.40 | -0.61 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST | |
| 19.00 | 1.85 | 2.05 | 1.95 | % | 0.10 | 0 | 0 | 0.28 | -0.76 | 0.15 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 20.00 | 2.40 | 3.50 | 2.95 | % | 0.15 | 0 | 0 | 0.64 | -0.88 | 0.10 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 21.00 | 3.20 | 4.40 | 3.80 | % | 0.18 | 0 | 0 | 0.69 | -0.94 | 0.06 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 22.00 | 4.20 | 5.40 | 4.80 | % | 0.22 | 0 | 0 | 0.77 | -0.97 | 0.03 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 23.00 | 5.00 | 6.50 | 5.75 | % | 0.25 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 24.00 | 6.00 | 7.50 | 6.75 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 25.00 | 7.00 | 8.50 | 7.75 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |