Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $17.01 as of 4/24/2026 7:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.80 | 9.50 | 8.65 | % | 1.08 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 9.00 | 6.90 | 8.60 | 7.75 | % | 0.86 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 10.00 | 6.10 | 7.60 | 6.85 | % | 0.68 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 11.00 | 5.10 | 6.60 | 5.85 | 5.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 12.00 | 4.20 | 5.40 | 4.80 | 4.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 13.00 | 3.10 | 4.40 | 3.75 | % | 0.29 | 0 | 0 | 0.92 | 0.97 | 0.03 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 14.00 | 2.10 | 3.50 | 2.80 | 2.64 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.80 | 0.91 | 0.07 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 15.00 | 0.70 | 2.60 | 1.65 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.67 | 0.81 | 0.13 | -0.01 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 16.00 | 1.10 | 1.30 | 1.20 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | 0.65 | 0.18 | -0.01 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 17.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.32 | 0.45 | 0.20 | -0.01 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.05 | -16.67% | 0.02 | 1 | 175 | 0.32 | 0.27 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.31 | 0.15 | 0.12 | 0.00 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.07 | 0.07 | 0.00 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.03 | 0.03 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.10 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.92 | -0.03 | 0.03 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 14.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.55 | -0.09 | 0.07 | 0.00 | 4/16/2026 | 4/24/2026 3:59:48 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.34 | -0.19 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.29 | -0.35 | 0.18 | -0.01 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 17.00 | 0.85 | 1.05 | 0.95 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.30 | -0.55 | 0.20 | -0.01 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 18.00 | 1.50 | 1.75 | 1.63 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.17 | -0.01 | 4/24/2026 3:59:48 PM EST | |||
| 19.00 | 2.25 | 2.80 | 2.53 | 2.96 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.48 | -0.85 | 0.12 | 0.00 | 4/17/2026 | 4/24/2026 3:59:48 PM EST |
| 20.00 | 2.80 | 3.90 | 3.35 | 3.53 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.63 | -0.93 | 0.07 | 0.00 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 21.00 | 3.70 | 5.10 | 4.40 | 4.49 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 22.00 | 4.70 | 5.90 | 5.30 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.79 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 23.00 | 5.60 | 7.10 | 6.35 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.97 | -1.00 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 24.00 | 6.50 | 8.20 | 7.35 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST |