Options Chain for ALBERTSONS COS INC COMMON STOCK (ACI) - $17.34 as of 3/20/2026 7:21:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.20 | 12.60 | 11.40 | % | 1.90 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 7.00 | 9.70 | 11.20 | 10.45 | 10.56 | 0.00 | 0.00% | 1.49 | 0 | 4 | 7.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 8.00 | 8.70 | 10.20 | 9.45 | % | 1.18 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 9.00 | 7.70 | 9.20 | 8.45 | 8.37 | 0.00 | 0.00% | 0.94 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 10.00 | 6.70 | 8.20 | 7.45 | 7.47 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:05 PM EST |
| 11.00 | 5.70 | 7.20 | 6.45 | % | 0.59 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 12.00 | 4.80 | 6.00 | 5.40 | % | 0.45 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 12.50 | 4.40 | 5.50 | 4.95 | % | 0.40 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | % | 0.34 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 13.50 | 3.30 | 4.50 | 3.90 | 3.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 14.00 | 2.80 | 4.00 | 3.40 | % | 0.24 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 14.50 | 2.20 | 3.50 | 2.85 | % | 0.20 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 15.00 | 1.80 | 2.90 | 2.35 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 15.50 | 1.60 | 2.35 | 1.98 | % | 0.13 | 0 | 0 | 1.39 | 0.98 | 0.05 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 16.00 | 1.10 | 1.85 | 1.48 | % | 0.09 | 0 | 0 | 1.18 | 0.95 | 0.11 | -0.01 | 3/20/2026 4:00:05 PM EST | |||
| 16.50 | 0.65 | 1.35 | 1.00 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.96 | 0.83 | 0.29 | -0.02 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.35 | 0.64 | 0.47 | -0.03 | 3/13/2026 | 3/20/2026 4:00:05 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 22 | 77 | 0.32 | 0.38 | 0.52 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 4 | 132 | 0.36 | 0.18 | 0.36 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 105 | 25 | 0.56 | 0.06 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.45 | 0.01 | 0.05 | 0.00 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.57 | -0.02 | 0.05 | -0.01 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.41 | -0.05 | 0.11 | -0.01 | 3/12/2026 | 3/20/2026 4:00:05 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.38 | -0.17 | 0.29 | -0.02 | 3/13/2026 | 3/20/2026 4:00:05 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 117 | 0.33 | -0.36 | 0.47 | -0.03 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.46 | +0.01 | +2.23% | 0.02 | 11 | 15 | 0.29 | -0.62 | 0.52 | -0.02 | 3/20/2026 | 3/20/2026 4:00:05 PM EST |
| 18.00 | 0.60 | 0.90 | 0.75 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.82 | 0.36 | -0.02 | 3/17/2026 | 3/20/2026 4:00:05 PM EST |
| 18.50 | 0.80 | 1.45 | 1.13 | 1.12 | % | 0.06 | 1 | 0 | 0.69 | -0.94 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 4:00:05 PM EST | |
| 19.00 | 1.25 | 1.95 | 1.60 | % | 0.08 | 0 | 0 | 0.83 | -0.99 | 0.05 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 19.50 | 1.75 | 2.45 | 2.10 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 20.00 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 20.50 | 2.50 | 3.70 | 3.10 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 21.00 | 3.00 | 4.20 | 3.60 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 21.50 | 3.50 | 4.70 | 4.10 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 22.00 | 4.00 | 5.20 | 4.60 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 22.50 | 4.50 | 5.70 | 5.10 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 23.00 | 5.00 | 6.30 | 5.65 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 24.00 | 5.90 | 7.40 | 6.65 | % | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | 7.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:05 PM EST |
| 26.00 | 7.90 | 9.40 | 8.65 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:05 PM EST |
| 27.00 | 8.90 | 10.40 | 9.65 | % | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 28.00 | 9.90 | 11.40 | 10.65 | % | 0.38 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST | |||
| 30.00 | 11.40 | 13.80 | 12.60 | % | 0.42 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:05 PM EST |