Options Chain for ALBERTSONS COMPANIES INC COMMON STOCK (ACI) - $16.15 as of 5/8/2026 5:31:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.40 | 9.90 | 9.15 | 9.91 | 0.00 | 0.00% | 1.31 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 8.00 | 7.40 | 8.90 | 8.15 | 9.20 | 0.00 | 0.00% | 1.02 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 9.00 | 6.40 | 7.90 | 7.15 | % | 0.79 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 10.00 | 5.50 | 7.00 | 6.25 | % | 0.62 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 11.00 | 4.60 | 5.80 | 5.20 | 6.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:04 PM EST |
| 12.00 | 3.60 | 4.80 | 4.20 | % | 0.35 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 12.50 | 3.10 | 4.30 | 3.70 | % | 0.30 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 13.00 | 2.60 | 3.80 | 3.20 | % | 0.25 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 13.50 | 2.10 | 3.30 | 2.70 | % | 0.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 14.00 | 1.85 | 2.55 | 2.20 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 1.35 | 2.05 | 1.70 | % | 0.12 | 0 | 0 | 1.28 | 0.99 | 0.04 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 15.00 | 0.85 | 1.60 | 1.23 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.12 | 0.94 | 0.16 | -0.01 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 0.45 | 1.15 | 0.80 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.95 | 0.80 | 0.39 | -0.02 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.42 | -0.03 | -6.67% | 0.02 | 6 | 205 | 0.29 | 0.56 | 0.61 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.01 | 2 | 1,034 | 0.28 | 0.27 | 0.51 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 407 | 0.35 | 0.09 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.66 | 0.02 | 0.07 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.88 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 310 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 112 | 2.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.04 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.42 | -0.06 | 0.16 | -0.01 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 4 | 115 | 0.31 | -0.20 | 0.39 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.00 | 0.20 | 1.30 | 0.75 | 0.21 | +0.01 | +5.00% | 0.05 | 19 | 556 | 0.29 | -0.44 | 0.61 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 16.50 | 0.50 | 0.65 | 0.58 | 0.50 | -0.15 | -23.08% | 0.04 | 4 | 67 | 0.45 | -0.73 | 0.51 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.00 | 0.75 | 1.20 | 0.98 | 1.00 | -0.05 | -4.77% | 0.06 | 11 | 108 | 0.70 | -0.91 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 17.50 | 1.00 | 1.70 | 1.35 | % | 0.08 | 0 | 0 | 0.86 | -0.98 | 0.07 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 18.00 | 1.80 | 2.15 | 1.98 | 1.92 | -0.07 | -3.52% | 0.11 | 4 | 18 | 0.93 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 18.50 | 1.90 | 2.65 | 2.28 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 19.00 | 2.30 | 3.40 | 2.85 | 2.82 | 0.00 | 0.00% | 0.15 | 0 | 200 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 19.50 | 2.80 | 3.90 | 3.35 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 20.00 | 3.30 | 4.40 | 3.85 | 3.46 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:04 PM EST |
| 20.50 | 3.80 | 4.90 | 4.35 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 21.00 | 4.30 | 5.40 | 4.85 | 3.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:04 PM EST |
| 21.50 | 4.80 | 5.90 | 5.35 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.00 | 5.10 | 6.60 | 5.85 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 23.00 | 6.10 | 7.50 | 6.80 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:04 PM EST |
| 24.00 | 7.10 | 8.50 | 7.80 | % | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 8.10 | 9.60 | 8.85 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 26.00 | 9.10 | 10.60 | 9.85 | % | 0.38 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 30.00 | 12.60 | 15.00 | 13.80 | % | 0.46 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |