Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.58 as of 7/31/2026 7:21:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.50 | 11.50 | 9.50 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 3.00 | 6.80 | 9.30 | 8.05 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 4.00 | 5.50 | 8.30 | 6.90 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 5.00 | 4.60 | 7.30 | 5.95 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 6.00 | 3.80 | 6.50 | 5.15 | % | 0.86 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 7.00 | 2.60 | 6.50 | 4.55 | % | 0.65 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 8.00 | 1.60 | 5.50 | 3.55 | % | 0.44 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 9.00 | 0.60 | 4.60 | 2.60 | % | 0.29 | 0 | 0 | 2.27 | 0.96 | 0.05 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 3.70 | 1.85 | % | 0.18 | 0 | 0 | 1.93 | 0.89 | 0.12 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 11.00 | 0.35 | 2.95 | 1.65 | % | 0.15 | 0 | 0 | 1.71 | 0.72 | 0.21 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 12.00 | 0.10 | 0.85 | 0.48 | % | 0.04 | 0 | 0 | 0.36 | 0.47 | 0.27 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.77 | 0.24 | 0.21 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.95 | 0.10 | 0.12 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | 0.03 | 0.05 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | 0.33 | 0.05 | % | 0.17 | 22 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.02 | 2 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.02 | 2 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 8 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:54 PM EST | |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.05 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.11 | 0.12 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.45 | 0.25 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.34 | -0.28 | 0.21 | -0.01 | 7/30/2026 | 7/31/2026 3:59:54 PM EST |
| 12.00 | 0.50 | 1.05 | 0.78 | 0.68 | -0.64 | -48.49% | 0.07 | 1 | 1 | 0.39 | -0.53 | 0.27 | -0.01 | 7/31/2026 | 7/31/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 3.60 | 1.85 | % | 0.14 | 0 | 0 | 1.82 | -0.76 | 0.21 | -0.01 | 7/31/2026 3:59:54 PM EST | |||
| 14.00 | 0.60 | 4.50 | 2.55 | % | 0.18 | 0 | 0 | 1.95 | -0.90 | 0.12 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 15.00 | 2.90 | 5.50 | 4.20 | % | 0.28 | 0 | 0 | 2.12 | -0.97 | 0.05 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 16.00 | 2.55 | 6.50 | 4.53 | % | 0.28 | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 17.00 | 3.50 | 7.50 | 5.50 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 18.00 | 5.80 | 7.30 | 6.55 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 19.00 | 6.80 | 8.30 | 7.55 | % | 0.40 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 20.00 | 6.50 | 10.50 | 8.50 | % | 0.42 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 21.00 | 7.50 | 11.50 | 9.50 | % | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST | |||
| 22.00 | 8.50 | 12.50 | 10.50 | % | 0.48 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:54 PM EST |