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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.90 | 12.60 | 11.25 | % | 1.88 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 7.00 | 8.90 | 11.10 | 10.00 | % | 1.43 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 8.00 | 7.90 | 10.10 | 9.00 | % | 1.12 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 9.00 | 6.90 | 9.10 | 8.00 | % | 0.89 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 10.00 | 5.90 | 7.70 | 6.80 | % | 0.68 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 11.00 | 4.90 | 6.80 | 5.85 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 12.00 | 3.90 | 5.50 | 4.70 | % | 0.39 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 13.00 | 3.00 | 5.40 | 4.20 | % | 0.32 | 0 | 0 | 1.49 | 0.97 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 14.00 | 2.00 | 4.10 | 3.05 | % | 0.22 | 0 | 0 | 1.10 | 0.92 | 0.06 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 15.00 | 1.15 | 3.50 | 2.33 | % | 0.16 | 0 | 0 | 1.09 | 0.83 | 0.10 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 16.00 | 0.95 | 1.95 | 1.45 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.62 | 0.70 | 0.14 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 17.00 | 0.75 | 0.90 | 0.83 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.33 | 0.55 | 0.17 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 18.00 | 0.30 | 0.70 | 0.50 | 0.40 | % | 0.03 | 2 | 0 | 0.36 | 0.39 | 0.16 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.63 | 0.25 | 0.13 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.15 | 0.09 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.08 | 0.06 | 0.00 | 3/10/2026 | 3/12/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.04 | 0.04 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 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 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.09 | -0.03 | 0.03 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.90 | -0.08 | 0.06 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.71 | -0.17 | 0.10 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 16.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.30 | 0.14 | -0.01 | 3/11/2026 | 3/12/2026 4:00:10 PM EST |
| 17.00 | 0.70 | 1.15 | 0.93 | 0.84 | -0.16 | -16.00% | 0.05 | 6 | 1 | 0.42 | -0.45 | 0.17 | -0.01 | 3/12/2026 | 3/12/2026 4:00:10 PM EST |
| 18.00 | 0.45 | 3.20 | 1.83 | % | 0.10 | 0 | 0 | 1.13 | -0.61 | 0.16 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 19.00 | 1.25 | 3.30 | 2.28 | % | 0.12 | 0 | 0 | 0.89 | -0.75 | 0.13 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 20.00 | 2.10 | 4.20 | 3.15 | % | 0.16 | 0 | 0 | 0.97 | -0.85 | 0.09 | -0.01 | 3/12/2026 4:00:10 PM EST | |||
| 21.00 | 3.10 | 5.10 | 4.10 | % | 0.20 | 0 | 0 | 1.03 | -0.92 | 0.06 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 22.00 | 3.70 | 6.10 | 4.90 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | -0.96 | 0.04 | 0.00 | 3/6/2026 | 3/12/2026 4:00:10 PM EST |
| 23.00 | 5.10 | 7.10 | 6.10 | % | 0.27 | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 24.00 | 5.90 | 8.10 | 7.00 | % | 0.29 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 25.00 | 6.90 | 9.10 | 8.00 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 26.00 | 8.10 | 10.10 | 9.10 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 27.00 | 8.90 | 11.10 | 10.00 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST | |||
| 30.00 | 11.90 | 14.10 | 13.00 | % | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:10 PM EST |