Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.69 as of 8/4/2026 7:11:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 11.70 | 10.75 | 9.95 | 0.00 | 0.00% | 10.75 | 0 | 1 | 9.28 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 4:00:08 PM EST |
| 2.00 | 8.80 | 10.70 | 9.75 | % | 4.88 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 3.00 | 8.10 | 10.40 | 9.25 | 8.90 | -0.20 | -2.20% | 3.08 | 2 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 4.00 | 7.10 | 8.60 | 7.85 | % | 1.96 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 5.00 | 5.20 | 8.50 | 6.85 | % | 1.37 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 6.00 | 5.50 | 6.70 | 6.10 | 5.90 | -0.30 | -4.84% | 1.02 | 2 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 7.00 | 4.00 | 6.70 | 5.35 | 3.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:08 PM EST |
| 8.00 | 3.50 | 4.90 | 4.20 | 3.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 9.00 | 2.60 | 3.80 | 3.20 | 2.80 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.34 | 1.00 | 0.02 | 0.00 | 7/23/2026 | 8/4/2026 4:00:08 PM EST |
| 10.00 | 1.95 | 2.20 | 2.08 | 2.14 | +0.44 | +25.89% | 0.21 | 142 | 1,465 | 0.54 | 0.93 | 0.10 | 0.00 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 11.00 | 1.25 | 1.40 | 1.33 | 1.32 | +0.37 | +38.95% | 0.12 | 83 | 639 | 0.43 | 0.77 | 0.19 | -0.01 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.66 | +0.21 | +46.67% | 0.06 | 147 | 641 | 0.41 | 0.53 | 0.25 | -0.01 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.13 | +76.48% | 0.02 | 57 | 140 | 0.37 | 0.30 | 0.22 | -0.01 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | 0.14 | 0.14 | 0.00 | 7/29/2026 | 8/4/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.54 | 0.06 | 0.07 | 0.00 | 7/31/2026 | 8/4/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.88 | 0.02 | 0.03 | 0.00 | 7/23/2026 | 8/4/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 8/4/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:08 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 | 3.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | 0.00 | 0.02 | 0.00 | 7/28/2026 | 8/4/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.56 | -0.07 | 0.10 | 0.00 | 8/3/2026 | 8/4/2026 4:00:08 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.10 | -28.58% | 0.02 | 5 | 1,266 | 0.35 | -0.23 | 0.19 | -0.01 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 12.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.15 | -20.00% | 0.06 | 8 | 63 | 0.42 | -0.47 | 0.25 | -0.01 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 13.00 | 1.10 | 1.50 | 1.30 | 1.32 | 0.00 | 0.00% | 0.10 | 0 | 270 | 0.40 | -0.70 | 0.22 | -0.01 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 14.00 | 1.25 | 3.60 | 2.43 | % | 0.17 | 0 | 10 | 1.39 | -0.86 | 0.14 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 15.00 | 2.70 | 4.10 | 3.40 | % | 0.23 | 0 | 0 | 1.24 | -0.94 | 0.07 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 16.00 | 2.40 | 6.10 | 4.25 | % | 0.27 | 0 | 0 | 1.99 | -0.98 | 0.03 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 17.00 | 4.10 | 6.80 | 5.45 | % | 0.32 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 18.00 | 5.10 | 7.80 | 6.45 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 19.00 | 6.10 | 8.80 | 7.45 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 20.00 | 6.40 | 10.10 | 8.25 | % | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 21.00 | 7.40 | 10.20 | 8.80 | % | 0.42 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 22.00 | 8.40 | 12.10 | 10.25 | % | 0.47 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 23.00 | 10.30 | 12.70 | 11.50 | % | 0.50 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST |