Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $11.67 as of 9/28/2026 12:53:26 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 | 9.50 | 9.80 | 9.65 | 9.70 | -0.55 | -5.37% | 4.83 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 3.00 | 8.50 | 8.80 | 8.65 | 8.60 | -0.35 | -3.92% | 2.88 | 2 | 1 | 8.46 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 4.00 | 7.50 | 7.80 | 7.65 | 7.60 | -0.37 | -4.65% | 1.91 | 5 | 7 | 6.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 5.00 | 6.50 | 6.80 | 6.65 | 7.45 | 0.00 | 0.00% | 1.33 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 1:58:48 PM EST |
| 6.00 | 5.50 | 5.80 | 5.65 | 5.66 | -1.14 | -16.77% | 0.94 | 48 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 7.00 | 4.50 | 4.80 | 4.65 | 4.69 | -0.16 | -3.30% | 0.66 | 48 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 8.00 | 3.50 | 3.80 | 3.65 | 3.65 | -0.08 | -2.15% | 0.46 | 2 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 8.50 | 3.00 | 3.30 | 3.15 | % | 0.37 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 9.00 | 2.50 | 2.75 | 2.63 | 2.51 | -1.18 | -31.98% | 0.29 | 3 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 9.50 | 1.90 | 2.40 | 2.15 | 2.20 | % | 0.23 | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST | |
| 10.00 | 1.55 | 1.75 | 1.65 | 1.59 | -0.71 | -30.87% | 0.16 | 2 | 1 | 1.24 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 10.50 | 1.05 | 1.35 | 1.20 | 1.21 | % | 0.11 | 16 | 0 | 1.27 | 0.98 | 0.08 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST | |
| 11.00 | 0.55 | 0.85 | 0.70 | 0.78 | -0.15 | -16.13% | 0.06 | 16 | 1 | 0.92 | 0.87 | 0.34 | -0.02 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 11.50 | 0.20 | 0.50 | 0.35 | 0.42 | -0.08 | -16.00% | 0.03 | 1 | 1 | 0.54 | 0.61 | 0.64 | -0.03 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 141 | 38 | 0.41 | 0.29 | 0.59 | -0.03 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.08 | 0.27 | -0.01 | 9/24/2026 | 9/28/2026 1:58:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.80 | 0.01 | 0.07 | 0.00 | 9/25/2026 | 9/28/2026 1:58:48 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/28/2026 1:58:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 230 | 3.09 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 1:58:48 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 1:58:48 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.28 | % | 0.02 | 2 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST | |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.49 | % | 0.01 | 1 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST | |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.15 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/28/2026 1:58:48 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.68 | -0.02 | 0.08 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | -0.13 | 0.34 | -0.02 | 9/9/2026 | 9/28/2026 1:58:48 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 18 | 5 | 0.44 | -0.39 | 0.64 | -0.03 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 12.00 | 0.20 | 0.75 | 0.48 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 351 | 1.14 | -0.71 | 0.59 | -0.03 | 9/25/2026 | 9/28/2026 1:58:48 PM EST |
| 12.50 | 0.65 | 1.00 | 0.83 | 0.76 | +0.25 | +49.02% | 0.07 | 3 | 11 | 0.92 | -0.92 | 0.27 | -0.01 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 13.00 | 1.25 | 1.50 | 1.38 | 1.35 | +0.10 | +8.00% | 0.11 | 1 | 10 | 1.19 | -0.99 | 0.07 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 13.50 | 1.55 | 2.30 | 1.93 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 1:58:48 PM EST |
| 14.00 | 2.05 | 2.75 | 2.40 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 14.50 | 2.30 | 3.40 | 2.85 | % | 0.20 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 15.00 | 2.80 | 3.90 | 3.35 | 3.39 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 1:58:48 PM EST |
| 15.50 | 3.30 | 4.50 | 3.90 | 3.22 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 1:58:48 PM EST |
| 16.00 | 3.80 | 5.00 | 4.40 | 4.47 | +0.92 | +25.92% | 0.28 | 1 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |
| 16.50 | 4.30 | 5.50 | 4.90 | % | 0.30 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 17.00 | 4.80 | 6.00 | 5.40 | 4.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 1:58:48 PM EST |
| 17.50 | 5.20 | 6.70 | 5.95 | % | 0.34 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 18.00 | 5.70 | 7.20 | 6.45 | % | 0.36 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 18.50 | 6.20 | 7.70 | 6.95 | % | 0.38 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 19.00 | 6.70 | 8.20 | 7.45 | % | 0.39 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 19.50 | 7.20 | 8.70 | 7.95 | 7.99 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 1:58:48 PM EST |
| 20.00 | 7.70 | 9.10 | 8.40 | 8.17 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.35 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 1:58:48 PM EST |
| 20.50 | 8.20 | 9.60 | 8.90 | % | 0.43 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 21.00 | 8.70 | 10.20 | 9.45 | % | 0.45 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 21.50 | 9.20 | 10.70 | 9.95 | % | 0.46 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:58:48 PM EST | |||
| 22.00 | 9.70 | 11.20 | 10.45 | 9.76 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.12 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 1:58:48 PM EST |
| 22.50 | 10.20 | 11.70 | 10.95 | 10.94 | % | 0.49 | 1 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST | |
| 23.00 | 10.20 | 12.60 | 11.40 | 11.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 1:58:48 PM EST |
| 23.50 | 11.60 | 12.20 | 11.90 | 11.90 | % | 0.51 | 3 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST | |
| 24.00 | 12.20 | 13.00 | 12.60 | 12.57 | % | 0.53 | 4 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST | |
| 24.50 | 12.60 | 13.60 | 13.10 | 13.00 | % | 0.53 | 2 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 1:58:48 PM EST |