Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $16.85 as of 5/1/2026 1:12:52 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 | 9.00 | 10.90 | 9.95 | % | 1.42 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 8.00 | 8.00 | 9.90 | 8.95 | % | 1.12 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 9.00 | 6.50 | 9.30 | 7.90 | % | 0.88 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 10.00 | 6.20 | 7.70 | 6.95 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 11.00 | 5.20 | 6.70 | 5.95 | % | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 12.00 | 4.30 | 5.50 | 4.90 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 13.00 | 3.30 | 4.50 | 3.90 | % | 0.30 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 14.00 | 2.40 | 3.60 | 3.00 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | 0.98 | 0.03 | 0.00 | 4/16/2026 | 5/1/2026 1:58:52 PM EST |
| 15.00 | 1.55 | 2.70 | 2.13 | % | 0.14 | 0 | 0 | 0.92 | 0.91 | 0.11 | -0.01 | 5/1/2026 1:58:52 PM EST | |||
| 16.00 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | 0.73 | 0.22 | -0.01 | 4/29/2026 | 5/1/2026 1:58:52 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.31 | 0.47 | 0.29 | -0.01 | 4/27/2026 | 5/1/2026 1:58:52 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.30 | 0.22 | 0.22 | -0.01 | 4/30/2026 | 5/1/2026 1:58:52 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | 0.08 | 0.11 | 0.00 | 4/14/2026 | 5/1/2026 1:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.04 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.01 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.08 | -0.02 | 0.03 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 15.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.09 | 0.11 | -0.01 | 4/27/2026 | 5/1/2026 1:58:52 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.33 | -0.27 | 0.22 | -0.01 | 4/29/2026 | 5/1/2026 1:58:52 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.28 | -0.53 | 0.29 | -0.01 | 4/14/2026 | 5/1/2026 1:58:52 PM EST |
| 18.00 | 0.65 | 1.80 | 1.23 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.59 | -0.78 | 0.22 | -0.01 | 4/29/2026 | 5/1/2026 1:58:52 PM EST |
| 19.00 | 1.50 | 2.65 | 2.08 | % | 0.11 | 0 | 0 | 0.66 | -0.92 | 0.11 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 20.00 | 2.60 | 3.70 | 3.15 | 3.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -0.98 | 0.04 | 0.00 | 4/20/2026 | 5/1/2026 1:58:52 PM EST |
| 21.00 | 3.60 | 4.70 | 4.15 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 22.00 | 4.60 | 5.90 | 5.25 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 23.00 | 4.90 | 8.30 | 6.60 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 24.00 | 5.90 | 9.30 | 7.60 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 25.00 | 6.40 | 10.30 | 8.35 | % | 0.33 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 26.00 | 7.40 | 11.30 | 9.35 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 27.00 | 9.00 | 11.30 | 10.15 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST | |||
| 30.00 | 12.00 | 14.30 | 13.15 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:52 PM EST |