Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $12.28 as of 8/12/2026 7:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.30 | 10.80 | 10.05 | 10.35 | 0.00 | 0.00% | 5.03 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 3.00 | 7.10 | 11.10 | 9.10 | 9.10 | -0.25 | -2.68% | 3.03 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:57 PM EST |
| 4.00 | 6.10 | 10.10 | 8.10 | 8.10 | 0.00 | 0.00% | 2.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 5.00 | 5.10 | 9.10 | 7.10 | 7.35 | 0.00 | 0.00% | 1.42 | 0 | 5 | 6.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 6.00 | 5.30 | 6.80 | 6.05 | 6.40 | 0.00 | 0.00% | 1.01 | 0 | 5 | 6.29 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 7.00 | 5.00 | 5.50 | 5.25 | 5.35 | 0.00 | 0.00% | 0.75 | 0 | 3 | 7.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 8.00 | 3.40 | 4.60 | 4.00 | % | 0.50 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 9.00 | 2.50 | 3.70 | 3.10 | 3.27 | 0.00 | 0.00% | 0.34 | 0 | 16 | 3.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 9.50 | 2.00 | 3.20 | 2.60 | 2.72 | 0.00 | 0.00% | 0.27 | 0 | 18 | 2.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 2.29 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 10.50 | 1.20 | 1.95 | 1.58 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 11.00 | 0.70 | 1.45 | 1.08 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.47 | 1.00 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 11.50 | 0.20 | 0.95 | 0.58 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 45 | 3.71 | 0.96 | 0.18 | -0.01 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 12.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 754 | 0.67 | 0.74 | 0.74 | -0.03 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.36 | 0.31 | 0.83 | -0.03 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.60 | 0.05 | 0.24 | -0.01 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 6.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.96 | 0.00 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.66 | -0.04 | 0.18 | -0.01 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.03 | +33.34% | 0.01 | 35 | 279 | 0.47 | -0.26 | 0.74 | -0.03 | 8/12/2026 | 8/11/2026 3:59:57 PM EST |
| 12.50 | 0.15 | 0.90 | 0.53 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.29 | -0.69 | 0.83 | -0.03 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 13.00 | 0.60 | 1.35 | 0.98 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 14 | 5.24 | -0.95 | 0.24 | -0.01 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 13.50 | 1.15 | 1.50 | 1.33 | 0.77 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.20 | -0.99 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 14.00 | 1.60 | 2.35 | 1.98 | 1.64 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 14.50 | 2.00 | 2.90 | 2.45 | 3.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |
| 15.00 | 2.40 | 3.60 | 3.00 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 15.50 | 2.90 | 4.10 | 3.50 | 3.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 16.00 | 3.40 | 4.00 | 3.70 | 3.89 | +0.10 | +2.64% | 0.23 | 1 | 4 | 3.44 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/11/2026 3:59:57 PM EST |
| 16.50 | 3.90 | 5.10 | 4.50 | 4.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 17.00 | 4.40 | 5.60 | 5.00 | % | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 18.00 | 5.20 | 6.00 | 5.60 | 6.19 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:57 PM EST |
| 19.00 | 6.20 | 7.00 | 6.60 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 20.00 | 7.20 | 8.70 | 7.95 | 8.02 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 21.00 | 8.20 | 9.70 | 8.95 | 9.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:57 PM EST |
| 22.00 | 9.20 | 10.70 | 9.95 | 9.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 23.00 | 8.90 | 12.90 | 10.90 | 10.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 8.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 24.00 | 10.80 | 13.20 | 12.00 | 11.52 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 25.00 | 11.80 | 14.20 | 13.00 | 13.00 | 0.00 | 0.00% | 0.52 | 0 | 4 | 4.93 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |