Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $12.70 as of 10/14/2026 7:01:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 12.20 | 11.50 | 11.65 | 0.00 | 0.00% | 11.50 | 0 | 171 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 2.00 | 9.90 | 11.30 | 10.60 | 10.72 | 0.00 | 0.00% | 5.30 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 3.00 | 8.70 | 10.70 | 9.70 | 9.86 | 0.00 | 0.00% | 3.23 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 4.00 | 8.00 | 9.40 | 8.70 | 8.85 | 0.00 | 0.00% | 2.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 5.00 | 7.00 | 8.50 | 7.75 | 7.86 | 0.00 | 0.00% | 1.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 6.00 | 6.30 | 7.10 | 6.70 | 6.86 | 0.00 | 0.00% | 1.12 | 0 | 4 | 7.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 7.00 | 5.40 | 6.10 | 5.75 | 5.76 | 0.00 | 0.00% | 0.82 | 0 | 3 | 6.16 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 8.00 | 4.50 | 5.10 | 4.80 | 4.85 | 0.00 | 0.00% | 0.60 | 0 | 6 | 5.08 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 8.50 | 4.10 | 4.60 | 4.35 | 4.35 | 0.00 | 0.00% | 0.51 | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 9.00 | 3.60 | 4.10 | 3.85 | 3.78 | 0.00 | 0.00% | 0.43 | 0 | 12 | 4.11 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 9.50 | 2.60 | 3.60 | 3.10 | 3.35 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 10.00 | 2.60 | 2.85 | 2.73 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 316 | 2.19 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 10.50 | 1.60 | 2.45 | 2.03 | 1.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 11.00 | 1.60 | 1.95 | 1.78 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 172 | 1.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 11.50 | 1.05 | 1.55 | 1.30 | 1.32 | 0.00 | 0.00% | 0.11 | 0 | 41 | 1.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 3,541 | 0.85 | 0.95 | 0.30 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4,468 | 0.63 | 0.62 | 0.81 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,020 | 0.57 | 0.19 | 0.75 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 1.75 | 0.02 | 0.22 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.84 | 0.00 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.60 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 2.20 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 2.71 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.36 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/13/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/13/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/13/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 0.60 | -0.05 | 0.30 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 707 | 0.32 | -0.38 | 0.81 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 13.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.26 | -0.81 | 0.75 | -0.02 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 13.50 | 0.40 | 1.05 | 0.73 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.22 | -0.98 | 0.22 | -0.01 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 14.00 | 1.15 | 1.40 | 1.28 | 1.17 | 0.00 | 0.00% | 0.09 | 0 | 578 | 1.10 | -1.00 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 14.50 | 1.20 | 2.30 | 1.75 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 46 | 2.46 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 15.00 | 1.90 | 2.60 | 2.25 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 34 | 2.21 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 15.50 | 1.70 | 3.70 | 2.70 | 3.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:02 PM EST |
| 16.00 | 2.80 | 4.20 | 3.50 | 3.58 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:02 PM EST |
| 16.50 | 3.20 | 4.70 | 3.95 | % | 0.24 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 17.00 | 3.90 | 5.20 | 4.55 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 1,100 | 4.71 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:02 PM EST |
| 17.50 | 4.20 | 5.70 | 4.95 | % | 0.28 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 18.00 | 4.70 | 6.50 | 5.60 | 6.89 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/13/2026 4:00:02 PM EST |
| 18.50 | 5.10 | 6.90 | 6.00 | % | 0.32 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 19.00 | 5.60 | 7.50 | 6.55 | 6.14 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 20.00 | 5.50 | 7.80 | 6.65 | 7.07 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.78 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:02 PM EST |
| 21.00 | 7.70 | 9.40 | 8.55 | 6.13 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/13/2026 4:00:02 PM EST |
| 22.00 | 8.60 | 10.50 | 9.55 | % | 0.43 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 23.00 | 9.70 | 11.50 | 10.60 | 11.35 | 0.00 | 0.00% | 0.46 | 0 | 2 | 7.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:02 PM EST |
| 24.00 | 10.50 | 12.80 | 11.65 | % | 0.49 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 25.00 | 11.50 | 13.80 | 12.65 | % | 0.51 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 26.00 | 12.50 | 14.80 | 13.65 | % | 0.53 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 30.00 | 16.50 | 18.90 | 17.70 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST | |||
| 35.00 | 21.20 | 24.10 | 22.65 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:02 PM EST |