Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $13.70 as of 6/26/2026 7:21:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 8.80 | 8.60 | 8.80 | 0.00 | 0.00% | 1.72 | 1 | 23 | 5.61 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 6.00 | 5.90 | 9.30 | 7.60 | 9.71 | 0.00 | 0.00% | 1.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:53 PM EST |
| 7.00 | 4.90 | 8.30 | 6.60 | 6.95 | 0.00 | 0.00% | 0.94 | 0 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 8.00 | 3.90 | 7.30 | 5.60 | 6.05 | +0.06 | +1.01% | 0.70 | 1 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 9.00 | 4.20 | 5.80 | 5.00 | % | 0.56 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 10.00 | 2.75 | 5.70 | 4.23 | 5.84 | 0.00 | 0.00% | 0.42 | 0 | 7 | 6.22 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:53 PM EST |
| 11.00 | 1.75 | 4.30 | 3.03 | % | 0.28 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 11.50 | 1.25 | 3.80 | 2.53 | % | 0.22 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 12.00 | 0.80 | 3.60 | 2.20 | % | 0.18 | 0 | 0 | 4.23 | 1.00 | 0.02 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 12.50 | 0.30 | 3.10 | 1.70 | % | 0.14 | 0 | 0 | 3.81 | 0.96 | 0.14 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 13.00 | 0.35 | 1.10 | 0.73 | % | 0.06 | 0 | 0 | 1.13 | 0.85 | 0.39 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 13.50 | 0.15 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 0.02 | 1 | 0 | 0.33 | 0.59 | 0.67 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 41 | 62 | 0.47 | 0.28 | 0.54 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.66 | 0.08 | 0.23 | -0.01 | 6/23/2026 | 6/26/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.73 | 0.02 | 0.06 | 0.00 | 6/24/2026 | 6/26/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/26/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 19.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 23.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 24.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.02 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.14 | -0.01 | 6/26/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.46 | -0.15 | 0.39 | -0.01 | 6/22/2026 | 6/26/2026 3:59:53 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.23 | +0.03 | +15.00% | 0.01 | 50 | 3 | 0.33 | -0.41 | 0.67 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.20 | +57.15% | 0.04 | 30 | 71 | 0.42 | -0.72 | 0.54 | -0.02 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 14.50 | 0.25 | 2.75 | 1.50 | 1.09 | 0.00 | 0.00% | 0.10 | 0 | 30 | 3.18 | -0.92 | 0.23 | -0.01 | 6/18/2026 | 6/26/2026 3:59:53 PM EST |
| 15.00 | 1.05 | 1.95 | 1.50 | 1.92 | +0.87 | +82.86% | 0.10 | 1 | 106 | 1.52 | -0.98 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 3:59:53 PM EST |
| 15.50 | 0.65 | 3.30 | 1.98 | % | 0.13 | 0 | 0 | 3.00 | -1.00 | 0.01 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 16.00 | 1.70 | 2.55 | 2.13 | 0.81 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:53 PM EST |
| 16.50 | 2.00 | 3.20 | 2.60 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:53 PM EST |
| 17.00 | 2.50 | 3.90 | 3.20 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 17.50 | 3.00 | 4.40 | 3.70 | 3.57 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.31 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:53 PM EST |
| 18.00 | 2.40 | 5.50 | 3.95 | % | 0.22 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 18.50 | 4.00 | 5.20 | 4.60 | % | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 19.00 | 3.40 | 7.30 | 5.35 | 4.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:53 PM EST |
| 19.50 | 4.20 | 7.60 | 5.90 | % | 0.30 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 20.00 | 4.30 | 8.30 | 6.30 | % | 0.32 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 20.50 | 4.80 | 8.60 | 6.70 | % | 0.33 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 21.00 | 5.30 | 9.10 | 7.20 | % | 0.34 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 21.50 | 5.80 | 9.60 | 7.70 | % | 0.36 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 22.00 | 6.30 | 10.30 | 8.30 | % | 0.38 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 22.50 | 6.80 | 10.60 | 8.70 | % | 0.39 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 23.00 | 7.30 | 11.10 | 9.20 | % | 0.40 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 23.50 | 7.80 | 11.60 | 9.70 | % | 0.41 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 24.00 | 8.30 | 12.10 | 10.20 | % | 0.42 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 24.50 | 8.80 | 12.80 | 10.80 | % | 0.44 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 25.00 | 9.30 | 13.10 | 11.20 | % | 0.45 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 26.00 | 10.30 | 14.10 | 12.20 | % | 0.47 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 27.00 | 11.90 | 14.30 | 13.10 | % | 0.49 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST | |||
| 30.00 | 14.90 | 17.30 | 16.10 | % | 0.54 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:53 PM EST |