Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $16.62 as of 2/2/2026 7:02:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.00 | 12.10 | 11.05 | 10.65 | 0.00 | 0.00% | 1.84 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 7.00 | 9.00 | 10.50 | 9.75 | 9.63 | 0.00 | 0.00% | 1.39 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 8.00 | 7.90 | 9.40 | 8.65 | 8.68 | -0.01 | -0.12% | 1.08 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 9.00 | 6.90 | 8.40 | 7.65 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 5.90 | 7.40 | 6.65 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 11.00 | 5.00 | 6.30 | 5.65 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 12.00 | 4.10 | 5.30 | 4.70 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 12.50 | 3.60 | 4.80 | 4.20 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 13.00 | 3.10 | 4.30 | 3.70 | % | 0.28 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 13.50 | 2.60 | 3.80 | 3.20 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 14.00 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 14.50 | 1.85 | 2.60 | 2.23 | % | 0.15 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 15.00 | 1.40 | 2.10 | 1.75 | 1.70 | +0.15 | +9.68% | 0.12 | 11 | 11 | 1.52 | 1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 15.50 | 0.85 | 1.60 | 1.23 | % | 0.08 | 0 | 0 | 1.25 | 0.98 | 0.06 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 16.00 | 0.40 | 1.10 | 0.75 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.98 | 0.87 | 0.31 | -0.03 | 1/22/2026 | 2/2/2026 9:58:53 AM EST |
| 16.50 | 0.05 | 0.80 | 0.43 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | 0.61 | 0.65 | -0.04 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 108 | 97 | 0.32 | 0.27 | 0.64 | -0.03 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 69 | 0.39 | 0.07 | 0.28 | -0.01 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.54 | 0.01 | 0.06 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:53 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 9:58:53 AM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 9:58:53 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | -0.02 | 0.06 | 0.00 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.49 | -0.13 | 0.31 | -0.03 | 1/27/2026 | 2/2/2026 9:58:53 AM EST |
| 16.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 41 | 0.30 | -0.39 | 0.65 | -0.04 | 2/2/2026 | 2/2/2026 9:58:53 AM EST |
| 17.00 | 0.10 | 0.80 | 0.45 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 414 | 0.88 | -0.73 | 0.64 | -0.03 | 1/30/2026 | 2/2/2026 9:58:53 AM EST |
| 17.50 | 0.50 | 1.20 | 0.85 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | -0.93 | 0.28 | -0.01 | 1/23/2026 | 2/2/2026 9:58:53 AM EST |
| 18.00 | 1.00 | 1.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.14 | -0.99 | 0.06 | 0.00 | 1/2/2026 | 2/2/2026 9:58:53 AM EST |
| 18.50 | 1.50 | 2.15 | 1.83 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 19.00 | 2.00 | 2.65 | 2.33 | % | 0.12 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 19.50 | 2.30 | 3.50 | 2.90 | % | 0.15 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.00 | 2.70 | 3.90 | 3.30 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 20.50 | 3.20 | 4.40 | 3.80 | % | 0.19 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 21.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 21.50 | 4.20 | 5.40 | 4.80 | % | 0.22 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 22.00 | 4.70 | 5.90 | 5.30 | % | 0.24 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 22.50 | 5.10 | 6.50 | 5.80 | % | 0.26 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 23.00 | 5.60 | 7.10 | 6.35 | % | 0.28 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 24.00 | 6.60 | 8.10 | 7.35 | % | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 25.00 | 7.60 | 9.10 | 8.35 | % | 0.33 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 26.00 | 8.60 | 10.10 | 9.35 | % | 0.36 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 27.00 | 9.60 | 11.10 | 10.35 | % | 0.38 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 28.00 | 10.10 | 12.50 | 11.30 | % | 0.40 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST | |||
| 30.00 | 12.10 | 14.50 | 13.30 | % | 0.44 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:53 AM EST |