Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.44 as of 7/24/2026 10:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 12.10 | 10.30 | 9.90 | % | 10.30 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:55 PM EST | |
| 2.00 | 7.10 | 11.10 | 9.10 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 3.00 | 6.00 | 10.10 | 8.05 | % | 2.68 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 4.00 | 5.00 | 9.00 | 7.00 | % | 1.75 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 5.00 | 5.20 | 6.70 | 5.95 | 6.10 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 6.00 | 4.40 | 5.60 | 5.00 | 5.35 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 7.00 | 3.40 | 4.60 | 4.00 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 8.00 | 2.40 | 3.60 | 3.00 | 5.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 1:58:55 PM EST |
| 9.00 | 1.60 | 2.35 | 1.98 | 4.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | 0.97 | 0.05 | 0.00 | 6/26/2026 | 7/24/2026 1:58:55 PM EST |
| 9.50 | 0.30 | 3.20 | 1.75 | % | 0.18 | 0 | 0 | 2.06 | 0.93 | 0.11 | -0.01 | 7/24/2026 1:58:55 PM EST | |||
| 10.00 | 1.05 | 1.35 | 1.20 | 1.10 | 0.00 | 0.00% | 0.12 | 19 | 56 | 0.55 | 0.85 | 0.19 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 10.50 | 0.45 | 1.20 | 0.83 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.72 | 0.73 | 0.29 | -0.01 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.10 | -16.67% | 0.04 | 2,183 | 203 | 0.34 | 0.56 | 0.35 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 11.50 | 0.20 | 0.35 | 0.28 | 0.31 | -0.04 | -11.43% | 0.02 | 182 | 151 | 0.35 | 0.39 | 0.35 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 14 | 504 | 0.39 | 0.24 | 0.28 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.01 | 2 | 0 | 0.67 | 0.13 | 0.19 | 0.00 | 7/24/2026 | 7/24/2026 1:58:55 PM EST | |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 5 | 13 | 0.56 | 0.07 | 0.12 | 0.00 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 13.50 | 0.00 | 0.65 | 0.33 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.03 | 0.06 | 0.00 | 7/20/2026 | 7/24/2026 1:58:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 564 | 0.72 | 0.01 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 1:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,633 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 1:58:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 873 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 1:58:55 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.44 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 1:58:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 1:58:55 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 1:58:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 1:58:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 1:58:55 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | -0.03 | 0.05 | 0.00 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.52 | -0.07 | 0.11 | -0.01 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 207 | 176 | 0.39 | -0.15 | 0.19 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 10.50 | 0.05 | 0.25 | 0.15 | 0.21 | -0.04 | -16.00% | 0.01 | 109 | 77 | 0.31 | -0.27 | 0.29 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.04 | 55 | 192 | 0.37 | -0.44 | 0.35 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 11.50 | 0.35 | 0.75 | 0.55 | 0.62 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.43 | -0.61 | 0.35 | -0.01 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 12.00 | 1.00 | 1.20 | 1.10 | 1.09 | -0.02 | -1.81% | 0.09 | 11 | 213 | 0.39 | -0.76 | 0.28 | -0.01 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 12.50 | 1.40 | 1.70 | 1.55 | 1.50 | % | 0.12 | 1 | 0 | 0.64 | -0.87 | 0.19 | 0.00 | 7/24/2026 | 7/24/2026 1:58:55 PM EST | |
| 13.00 | 1.85 | 2.35 | 2.10 | 2.45 | +0.45 | +22.50% | 0.16 | 20 | 1,295 | 0.89 | -0.93 | 0.12 | 0.00 | 7/24/2026 | 7/24/2026 1:58:55 PM EST |
| 13.50 | 2.00 | 3.20 | 2.60 | 0.28 | 0.00 | 0.00% | 0.19 | 0 | 216 | 1.31 | -0.97 | 0.06 | 0.00 | 7/21/2026 | 7/24/2026 1:58:55 PM EST |
| 14.00 | 2.60 | 3.10 | 2.85 | 2.83 | 0.00 | 0.00% | 0.20 | 0 | 308 | 0.80 | -0.99 | 0.03 | 0.00 | 7/23/2026 | 7/24/2026 1:58:55 PM EST |
| 14.50 | 3.00 | 4.20 | 3.60 | 0.77 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.51 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 1:58:55 PM EST |
| 15.00 | 3.50 | 4.40 | 3.95 | 1.00 | 0.00 | 0.00% | 0.26 | 0 | 297 | 1.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 1:58:55 PM EST |
| 15.50 | 4.00 | 5.20 | 4.60 | 1.03 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 1:58:55 PM EST |
| 16.00 | 3.70 | 7.00 | 5.35 | % | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 16.50 | 4.20 | 7.50 | 5.85 | % | 0.35 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 17.00 | 4.70 | 8.00 | 6.35 | 2.79 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 1:58:55 PM EST |
| 17.50 | 5.20 | 8.50 | 6.85 | % | 0.39 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 18.00 | 5.70 | 9.00 | 7.35 | % | 0.41 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 18.50 | 6.80 | 8.30 | 7.55 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 19.00 | 6.70 | 10.00 | 8.35 | % | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 19.50 | 7.80 | 9.30 | 8.55 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 20.00 | 7.70 | 11.00 | 9.35 | % | 0.47 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 21.00 | 8.70 | 12.00 | 10.35 | % | 0.49 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 22.00 | 9.70 | 13.00 | 11.35 | % | 0.52 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 23.00 | 10.70 | 14.00 | 12.35 | % | 0.54 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 24.00 | 11.90 | 15.00 | 13.45 | % | 0.56 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 25.00 | 12.70 | 16.00 | 14.35 | % | 0.57 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST | |||
| 30.00 | 17.70 | 21.00 | 19.35 | % | 0.65 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 1:58:55 PM EST |