Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $16.95 as of 4/23/2026 7:42:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.20 | 10.70 | 9.95 | % | 1.42 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 8.00 | 8.20 | 9.70 | 8.95 | % | 1.12 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 9.00 | 7.20 | 8.70 | 7.95 | % | 0.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 10.00 | 6.20 | 7.70 | 6.95 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 11.00 | 5.20 | 6.70 | 5.95 | % | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 12.00 | 4.20 | 5.60 | 4.90 | % | 0.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 13.00 | 3.20 | 4.60 | 3.90 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 14.00 | 2.20 | 3.60 | 2.90 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 15.00 | 0.70 | 3.50 | 2.10 | % | 0.14 | 0 | 0 | 1.42 | 0.89 | 0.14 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 16.00 | 0.90 | 1.15 | 1.03 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | 0.72 | 0.23 | -0.01 | 4/17/2026 | 4/23/2026 4:00:07 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.31 | 0.45 | 0.28 | -0.01 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | 0.21 | 0.20 | -0.01 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.37 | 0.08 | 0.10 | 0.00 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.02 | 0.04 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.36 | -0.11 | 0.14 | 0.00 | 4/20/2026 | 4/23/2026 4:00:07 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 477 | 0.32 | -0.28 | 0.23 | -0.01 | 4/20/2026 | 4/23/2026 4:00:07 PM EST |
| 17.00 | 0.65 | 0.80 | 0.73 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.55 | 0.28 | -0.01 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 18.00 | 0.80 | 1.95 | 1.38 | % | 0.08 | 0 | 0 | 0.63 | -0.79 | 0.20 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 19.00 | 0.90 | 3.70 | 2.30 | % | 0.12 | 0 | 0 | 1.21 | -0.92 | 0.10 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 20.00 | 2.60 | 3.80 | 3.20 | % | 0.16 | 0 | 0 | 0.84 | -0.98 | 0.04 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 21.00 | 3.60 | 4.80 | 4.20 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 22.00 | 4.60 | 5.80 | 5.20 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 23.00 | 5.50 | 6.90 | 6.20 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 24.00 | 6.50 | 7.90 | 7.20 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 25.00 | 7.50 | 8.90 | 8.20 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 26.00 | 8.50 | 9.90 | 9.20 | % | 0.35 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 27.00 | 9.50 | 10.90 | 10.20 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 30.00 | 12.10 | 14.40 | 13.25 | % | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST |