Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.09 as of 3/26/2026 8:02:49 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 | 5.90 | 7.70 | 6.80 | % | 0.68 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 11.00 | 5.00 | 6.30 | 5.65 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 12.00 | 4.60 | 5.30 | 4.95 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 13.00 | 3.10 | 4.40 | 3.75 | % | 0.29 | 0 | 0 | 0.77 | 0.99 | 0.04 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 14.00 | 2.20 | 3.50 | 2.85 | % | 0.20 | 0 | 0 | 0.68 | 0.91 | 0.07 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 1.50 | 2.65 | 2.08 | % | 0.14 | 0 | 0 | 0.60 | 0.82 | 0.11 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 16.00 | 1.45 | 1.60 | 1.53 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.38 | 0.69 | 0.15 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 17.00 | 0.85 | 1.00 | 0.93 | 0.87 | +0.22 | +33.85% | 0.05 | 42 | 84 | 0.37 | 0.53 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.15 | +50.00% | 0.03 | 3 | 60 | 0.35 | 0.36 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.02 | -8.00% | 0.01 | 1 | 54 | 0.32 | 0.21 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.49 | 0.11 | 0.09 | 0.00 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.06 | 0.05 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.03 | 0.03 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 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 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.00 | -0.01 | 0.04 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 14.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.46 | -0.09 | 0.07 | 0.00 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.41 | -0.18 | 0.11 | -0.01 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.39 | -0.31 | 0.15 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 17.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.15 | +20.00% | 0.05 | 5 | 17 | 0.37 | -0.47 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 18.00 | 1.40 | 1.55 | 1.48 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.35 | -0.64 | 0.17 | -0.01 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 19.00 | 2.10 | 3.20 | 2.65 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.52 | -0.79 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 20.00 | 3.00 | 4.20 | 3.60 | % | 0.18 | 0 | 0 | 0.57 | -0.89 | 0.09 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 21.00 | 3.70 | 5.10 | 4.40 | % | 0.21 | 0 | 0 | 0.96 | -0.94 | 0.05 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 22.00 | 4.70 | 6.10 | 5.40 | % | 0.25 | 0 | 0 | 1.05 | -0.97 | 0.03 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 23.00 | 5.80 | 7.30 | 6.55 | % | 0.28 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 24.00 | 6.80 | 8.30 | 7.55 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 25.00 | 7.80 | 9.20 | 8.50 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 26.00 | 8.80 | 10.20 | 9.50 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST |