Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $16.46 as of 3/12/2026 4:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.00 | 8.30 | 7.15 | % | 0.72 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 11.00 | 5.00 | 6.70 | 5.85 | % | 0.53 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 12.00 | 4.80 | 5.40 | 5.10 | % | 0.42 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 13.00 | 3.10 | 4.50 | 3.80 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.04 | 0.99 | 0.02 | 0.00 | 1/22/2026 | 3/12/2026 4:00:10 PM EST |
| 14.00 | 2.10 | 3.50 | 2.80 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.85 | 0.96 | 0.05 | 0.00 | 2/11/2026 | 3/12/2026 4:00:10 PM EST |
| 15.00 | 2.05 | 2.60 | 2.33 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.45 | 0.87 | 0.11 | -0.01 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 16.00 | 1.25 | 1.65 | 1.45 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.39 | 0.73 | 0.18 | -0.01 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 17.00 | 0.55 | 0.75 | 0.65 | 0.75 | +0.20 | +36.37% | 0.04 | 31 | 2,667 | 0.29 | 0.53 | 0.22 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.20 | +80.00% | 0.02 | 7 | 1,422 | 0.33 | 0.33 | 0.19 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.12 | -40.00% | 0.01 | 11 | 692 | 0.37 | 0.19 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.01 | -12.50% | 0.01 | 161 | 4,016 | 0.44 | 0.10 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,075 | 0.53 | 0.04 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.71 | 0.02 | 0.02 | 0.00 | 3/4/2026 | 3/12/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 170 | 1.13 | 0.00 | 0.01 | 0.00 | 2/4/2026 | 3/12/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.94 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/12/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,321 | 1.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/12/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.72 | -0.01 | 0.02 | 0.00 | 2/2/2026 | 3/12/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.97 | -0.04 | 0.05 | 0.00 | 2/2/2026 | 3/12/2026 4:00:10 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 1,720 | 0.41 | -0.13 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.38 | -0.12 | -24.00% | 0.02 | 28 | 1,159 | 0.35 | -0.27 | 0.18 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 17.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.25 | -26.32% | 0.05 | 21 | 447 | 0.38 | -0.47 | 0.22 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 18.00 | 1.25 | 1.50 | 1.38 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.37 | -0.67 | 0.19 | -0.01 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 19.00 | 1.85 | 3.20 | 2.53 | 1.98 | 0.00 | 0.00% | 0.13 | 0 | 858 | 0.90 | -0.81 | 0.13 | -0.01 | 3/9/2026 | 3/12/2026 4:00:10 PM EST |
| 20.00 | 2.70 | 3.80 | 3.25 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 1,101 | 0.83 | -0.90 | 0.08 | -0.01 | 11/21/2025 | 3/12/2026 4:00:10 PM EST |
| 21.00 | 2.60 | 4.90 | 3.75 | % | 0.18 | 0 | 0 | 1.00 | -0.96 | 0.04 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 22.00 | 4.30 | 6.00 | 5.15 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 2/24/2026 | 3/12/2026 4:00:10 PM EST |
| 23.00 | 5.30 | 7.00 | 6.15 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 24.00 | 6.30 | 8.00 | 7.15 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 25.00 | 7.30 | 9.00 | 8.15 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 26.00 | 8.30 | 10.00 | 9.15 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 27.00 | 9.30 | 11.00 | 10.15 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 30.00 | 12.30 | 14.00 | 13.15 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 35.00 | 17.30 | 19.00 | 18.15 | % | 0.52 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST |