Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.34 as of 3/20/2026 10:51:42 AM 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 | 10.30 | 12.70 | 11.50 | % | 1.92 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 7.00 | 9.50 | 11.40 | 10.45 | % | 1.49 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 8.00 | 8.50 | 10.40 | 9.45 | % | 1.18 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 9.00 | 7.50 | 9.40 | 8.45 | % | 0.94 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 10.00 | 6.50 | 8.40 | 7.45 | % | 0.74 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 11.00 | 5.50 | 7.40 | 6.45 | % | 0.59 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 12.00 | 3.50 | 7.60 | 5.55 | % | 0.46 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 13.00 | 2.50 | 6.70 | 4.60 | % | 0.35 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 14.00 | 2.20 | 4.40 | 3.30 | % | 0.24 | 0 | 0 | 1.33 | 0.96 | 0.05 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 15.00 | 1.80 | 4.20 | 3.00 | % | 0.20 | 0 | 0 | 1.16 | 0.87 | 0.09 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 16.00 | 0.40 | 3.20 | 1.80 | % | 0.11 | 0 | 0 | 1.18 | 0.76 | 0.14 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 17.00 | 0.70 | 1.60 | 1.15 | 1.24 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.34 | 0.59 | 0.19 | -0.01 | 3/19/2026 | 3/19/2026 3:59:58 PM EST |
| 18.00 | 0.20 | 0.95 | 0.58 | % | 0.03 | 0 | 0 | 0.35 | 0.39 | 0.20 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.32 | 0.23 | 0.15 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.34 | 0.13 | 0.10 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.05 | 0.06 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.02 | 0.03 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.04 | 0.05 | 0.00 | 3/18/2026 | 3/19/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.42 | -0.13 | 0.09 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.24 | 0.14 | -0.01 | 3/17/2026 | 3/19/2026 3:59:58 PM EST |
| 17.00 | 0.25 | 1.05 | 0.65 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | -0.41 | 0.19 | -0.01 | 3/17/2026 | 3/19/2026 3:59:58 PM EST |
| 18.00 | 0.60 | 1.75 | 1.18 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.20 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 19.00 | 0.55 | 3.60 | 2.08 | % | 0.11 | 0 | 0 | 0.85 | -0.77 | 0.15 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 20.00 | 1.90 | 4.10 | 3.00 | % | 0.15 | 0 | 0 | 0.98 | -0.87 | 0.10 | -0.01 | 3/19/2026 3:59:58 PM EST | |||
| 21.00 | 2.10 | 5.10 | 3.60 | % | 0.17 | 0 | 0 | 1.14 | -0.95 | 0.06 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 22.00 | 3.80 | 6.70 | 5.25 | % | 0.24 | 0 | 0 | 1.29 | -0.98 | 0.03 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 23.00 | 4.80 | 6.70 | 5.75 | % | 0.25 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 24.00 | 5.80 | 8.70 | 7.25 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 25.00 | 6.80 | 8.90 | 7.85 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 26.00 | 7.60 | 9.50 | 8.55 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 27.00 | 8.60 | 10.50 | 9.55 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST | |||
| 30.00 | 11.50 | 13.80 | 12.65 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:58 PM EST |