Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $13.22 as of 11/12/2026 6:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.70 | 11.30 | 11.00 | 10.94 | -0.02 | -0.19% | 5.50 | 9 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 3.00 | 9.80 | 10.30 | 10.05 | 9.90 | -0.05 | -0.51% | 3.35 | 4 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 4.00 | 8.80 | 9.30 | 9.05 | 8.98 | +0.03 | +0.34% | 2.26 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 5.00 | 7.80 | 8.30 | 8.05 | 7.80 | -0.15 | -1.89% | 1.61 | 2 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 6.00 | 6.70 | 7.30 | 7.00 | 6.99 | +0.01 | +0.15% | 1.17 | 3 | 182 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 7.00 | 5.70 | 6.30 | 6.00 | 6.03 | +0.16 | +2.73% | 0.86 | 2 | 3 | 8.65 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 8.00 | 4.80 | 5.30 | 5.05 | 5.05 | -0.15 | -2.89% | 0.63 | 1 | 11 | 7.10 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 8.50 | 4.20 | 4.80 | 4.50 | 4.59 | +0.28 | +6.50% | 0.53 | 1 | 10 | 6.40 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 9.00 | 3.80 | 4.30 | 4.05 | 3.88 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 9.50 | 3.30 | 3.80 | 3.55 | 3.30 | +0.05 | +1.54% | 0.37 | 1 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 10.00 | 2.70 | 3.30 | 3.00 | 2.87 | +0.27 | +10.39% | 0.30 | 1 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 10.50 | 2.10 | 3.20 | 2.65 | 2.12 | 0.00 | 0.00% | 0.25 | 0 | 2 | 6.25 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:57 PM EST |
| 11.00 | 1.70 | 2.50 | 2.10 | 2.67 | 0.00 | 0.00% | 0.19 | 0 | 17 | 4.45 | 1.00 | 0.01 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 11.50 | 1.45 | 1.90 | 1.68 | 1.78 | +0.51 | +40.16% | 0.15 | 1 | 16 | 3.25 | 0.98 | 0.05 | -0.01 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 12.00 | 0.70 | 1.40 | 1.05 | 0.98 | 0.00 | 0.00% | 0.09 | 0 | 17 | 2.60 | 0.93 | 0.17 | -0.03 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 12.50 | 0.55 | 1.25 | 0.90 | 0.85 | +0.18 | +26.87% | 0.07 | 3 | 20 | 3.34 | 0.80 | 0.34 | -0.10 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 13.00 | 0.20 | 0.85 | 0.53 | 0.15 | -0.10 | -40.00% | 0.04 | 5 | 127 | 1.55 | 0.60 | 0.47 | -0.16 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 74 | 1.83 | 0.36 | 0.45 | -0.15 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 158 | 1.07 | 0.19 | 0.30 | -0.08 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.33 | 0.07 | 0.15 | -0.02 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.77 | 0.02 | 0.06 | -0.01 | 11/4/2026 | 11/12/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/12/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.37 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 11/12/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.55 | -0.02 | 0.05 | -0.01 | 11/9/2026 | 11/12/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.52 | -0.07 | 0.17 | -0.03 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 94 | 1.21 | -0.20 | 0.34 | -0.10 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 12 | 66 | 0.74 | -0.40 | 0.47 | -0.16 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 13.50 | 0.15 | 0.75 | 0.45 | 0.35 | -0.20 | -36.37% | 0.03 | 1 | 3,001 | 1.98 | -0.64 | 0.45 | -0.15 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 14.00 | 0.70 | 1.20 | 0.95 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 41 | 2.43 | -0.81 | 0.30 | -0.08 | 10/22/2026 | 11/12/2026 3:59:57 PM EST |
| 14.50 | 1.05 | 1.75 | 1.40 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.17 | -0.93 | 0.15 | -0.02 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 15.00 | 0.85 | 2.40 | 1.63 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 0 | 4.29 | -0.98 | 0.06 | -0.01 | 11/2/2026 | 11/12/2026 3:59:57 PM EST |
| 15.50 | 1.85 | 2.75 | 2.30 | % | 0.15 | 0 | 0 | 4.11 | -0.99 | 0.02 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 16.00 | 2.30 | 3.50 | 2.90 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 5.63 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:57 PM EST |
| 16.50 | 2.80 | 4.00 | 3.40 | 3.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.05 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 17.00 | 3.30 | 4.50 | 3.90 | 4.14 | 0.00 | 0.00% | 0.23 | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 17.50 | 3.80 | 5.00 | 4.40 | 3.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 18.00 | 4.00 | 5.20 | 4.60 | 4.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 18.50 | 4.80 | 6.00 | 5.40 | 4.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 19.00 | 5.10 | 6.60 | 5.85 | 6.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 8.27 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 19.50 | 5.60 | 7.10 | 6.35 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 5 | 8.58 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 20.00 | 6.10 | 7.60 | 6.85 | 6.97 | 0.00 | 0.00% | 0.34 | 0 | 4 | 8.89 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 20.50 | 6.60 | 8.10 | 7.35 | 7.57 | 0.00 | 0.00% | 0.36 | 0 | 2 | 9.17 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 21.00 | 7.10 | 8.60 | 7.85 | 8.00 | 0.00 | 0.00% | 0.37 | 0 | 32 | 9.44 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 21.50 | 7.60 | 9.10 | 8.35 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 9.71 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 22.00 | 8.10 | 9.60 | 8.85 | 9.30 | 0.00 | 0.00% | 0.40 | 0 | 354 | 9.97 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 22.50 | 8.60 | 10.10 | 9.35 | 9.59 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 23.00 | 9.50 | 10.30 | 9.90 | 9.88 | -0.27 | -2.66% | 0.43 | 4 | 106 | 8.89 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 23.50 | 10.00 | 10.70 | 10.35 | 10.38 | -0.07 | -0.67% | 0.44 | 4 | 40 | 8.48 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 24.00 | 10.10 | 11.60 | 10.85 | 10.90 | 0.00 | 0.00% | 0.45 | 0 | 47 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 24.50 | 10.20 | 12.60 | 11.40 | 11.64 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |