ACI · Albertsons Companies, Inc.

Track ACI — free

$12.42 +0.02 (+0.16%) At close · Aug 14

Market Cap

$6.06B

485.33M

Options Chain

Underlying $12.42 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 74 contracts · mixed snapshot sessions · Jul 15, 2026–Aug 14, 2026; 15 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Aug 28 13d Sep 4 20d Sep 11 27d Sep 18 34d Sep 25 41d Oct 2 48d Oct 16 62d Jan 15 153d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
6	1	—	—	$11.24		—	—	—	—	0
Call · $1 In the money Snapshot session Aug 11, 2026 Last $11.24 Breakeven $12.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $1 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $2 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $2 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	—	—	$8.50		$0.04	—	—	2	1
Call · $3 In the money Snapshot session Jul 28, 2026 Last $8.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $3 Snapshot session Jul 31, 2026 Last $0.04 Breakeven $2.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		$0.05	—	—	2	1
Call · $4 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $4 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	1	—	—	$6.95		$0.05	—	—	2	1
Call · $5 In the money Snapshot session Aug 10, 2026 Last $6.95 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $5 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $4.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	1	—	—	$6.40		$0.05	-0.029	336.4%	5	7
Call · $6 In the money Snapshot session Aug 13, 2026 Last $6.40 Breakeven $12.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $6 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $5.95 Implied vol 336.4% Delta -0.029 ≈3% ITM Gamma 0.012 Theta -0.029 Vega 0.001 Open interest 7 Model this put
1	2	257.6%	0.972	$5.55		$0.05	—	—	2	1
Call · $7 In the money Snapshot session Aug 14, 2026 Last $5.55 Breakeven $12.55 Implied vol 257.6% Delta 0.972 ≈97% ITM Gamma 0.015 Theta -0.021 Vega 0.001 Open interest 1 Model this call Put · $7 Snapshot session Jul 17, 2026 Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	1	261.2%	0.931	$4.00		$0.05	—	—	4	2
Call · $8 In the money Snapshot session Aug 10, 2026 Last $4.00 Breakeven $12.00 Implied vol 261.2% Delta 0.931 ≈93% ITM Gamma 0.031 Theta -0.045 Vega 0.002 Open interest 2 Model this call Put · $8 Snapshot session Jul 15, 2026 Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2	1	—	—	$3.05		$0.01	—	—	5	9
Call · $9 In the money Snapshot session Aug 12, 2026 Last $3.05 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $9 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $8.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this put
2	1	—	—	$2.65		$0.05	-0.063	149.8%	4	99
Call · $9.5 In the money Snapshot session Aug 11, 2026 Last $2.65 Breakeven $12.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $9.5 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $9.45 Implied vol 149.8% Delta -0.063 ≈6% ITM Gamma 0.051 Theta -0.025 Vega 0.003 Open interest 99 Model this put
63	1	118.4%	0.941	$2.19		$0.06	-0.073	126.9%	31	326
Call · $10 In the money Snapshot session Aug 11, 2026 Last $2.19 Breakeven $12.19 Implied vol 118.4% Delta 0.941 ≈94% ITM Gamma 0.062 Theta -0.018 Vega 0.002 Open interest 63 Model this call Put · $10 Snapshot session Aug 11, 2026 Last $0.06 Breakeven $9.94 Implied vol 126.9% Delta -0.073 ≈7% ITM Gamma 0.067 Theta -0.023 Vega 0.003 Open interest 326 Model this put
8	1	—	—	$1.66		$0.04	-0.103	114.4%	4	268
Call · $10.5 In the money Snapshot session Aug 11, 2026 Last $1.66 Breakeven $12.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $10.5 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $10.46 Implied vol 114.4% Delta -0.103 ≈10% ITM Gamma 0.096 Theta -0.027 Vega 0.003 Open interest 268 Model this put
2.3k	2	—	—	$1.50		$0.01	-0.106	84.3%	11	1.6k
Call · $11 In the money Snapshot session Aug 14, 2026 Last $1.50 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k Model this call Put · $11 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $10.99 Implied vol 84.3% Delta -0.106 ≈11% ITM Gamma 0.133 Theta -0.02 Vega 0.003 Open interest 1.6k Model this put
402	15	—	—	$1.00		$0.03	-0.158	69.1%	1	277
Call · $11.5 In the money Snapshot session Aug 14, 2026 Last $1.00 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 402 Model this call Put · $11.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $11.47 Implied vol 69.1% Delta -0.158 ≈16% ITM Gamma 0.212 Theta -0.022 Vega 0.004 Open interest 277 Model this put
373	39	—	—	$0.59		$0.05	-0.194	40.7%	3	560
Call · $12 In the money Snapshot session Aug 14, 2026 Last $0.59 Breakeven $12.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 373 Model this call Put · $12 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $11.95 Implied vol 40.7% Delta -0.194 ≈19% ITM Gamma 0.414 Theta -0.015 Vega 0.004 Open interest 560 Model this put
Underlying $12.42
296	569	22.7%	0.556	$0.23		$0.20	-0.465	52.9%	6	29
Call · $12.5 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $12.73 Implied vol 22.7% Delta 0.556 ≈56% ITM Gamma 1.066 Theta -0.012 Vega 0.007 Open interest 296 Model this call Put · $12.5 In the money Snapshot session Aug 14, 2026 Last $0.20 Breakeven $12.30 Implied vol 52.9% Delta -0.465 ≈46% ITM Gamma 0.462 Theta -0.028 Vega 0.007 Open interest 29 Model this put
292	300	39.9%	0.257	$0.05		$0.54	-0.701	48.1%	12	1.3k
Call · $13 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $13.05 Implied vol 39.9% Delta 0.257 ≈26% ITM Gamma 0.495 Theta -0.017 Vega 0.006 Open interest 292 Model this call Put · $13 In the money Snapshot session Aug 14, 2026 Last $0.54 Breakeven $12.46 Implied vol 48.1% Delta -0.701 ≈70% ITM Gamma 0.44 Theta -0.022 Vega 0.006 Open interest 1.3k Model this put
1	1	89.2%	0.286	$1.70		$1.25	-0.791	65%	1	11
Call · $13.5 Snapshot session Jul 20, 2026 Last $1.70 Breakeven $15.20 Implied vol 89.2% Delta 0.286 ≈29% ITM Gamma 0.233 Theta -0.04 Vega 0.006 Open interest 1 Model this call Put · $13.5 In the money Snapshot session Aug 13, 2026 Last $1.25 Breakeven $12.25 Implied vol 65% Delta -0.791 ≈79% ITM Gamma 0.269 Theta -0.025 Vega 0.005 Open interest 11 Model this put
564	1	89.4%	0.192	$0.05		$1.89	-0.793	94.3%	10	14
Call · $14 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $14.05 Implied vol 89.4% Delta 0.192 ≈19% ITM Gamma 0.186 Theta -0.032 Vega 0.005 Open interest 564 Model this call Put · $14 In the money Snapshot session Aug 10, 2026 Last $1.89 Breakeven $12.11 Implied vol 94.3% Delta -0.793 ≈79% ITM Gamma 0.184 Theta -0.036 Vega 0.005 Open interest 14 Model this put
1	1	240.3%	0.382	$0.10		$2.01	-0.915	77.8%	1	4
Call · $14.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $14.60 Implied vol 240.3% Delta 0.382 ≈38% ITM Gamma 0.097 Theta -0.121 Vega 0.006 Open interest 1 Model this call Put · $14.5 In the money Snapshot session Aug 14, 2026 Last $2.01 Breakeven $12.49 Implied vol 77.8% Delta -0.915 ≈92% ITM Gamma 0.121 Theta -0.016 Vega 0.003 Open interest 4 Model this put
2.6k	10	203%	0.295	$0.01		$2.92	-0.789	150.1%	1	2
Call · $15 Snapshot session Aug 6, 2026 Last $0.01 Breakeven $15.01 Implied vol 203% Delta 0.295 ≈29% ITM Gamma 0.104 Theta -0.092 Vega 0.006 Open interest 2.6k Model this call Put · $15 In the money Snapshot session Aug 12, 2026 Last $2.92 Breakeven $12.08 Implied vol 150.1% Delta -0.789 ≈79% ITM Gamma 0.117 Theta -0.057 Vega 0.005 Open interest 2 Model this put
5	5	176.9%	0.215	$0.36		$3.12	-0.861	137.3%	1	0
Call · $15.5 Snapshot session Jul 21, 2026 Last $0.36 Breakeven $15.86 Implied vol 176.9% Delta 0.215 ≈21% ITM Gamma 0.1 Theta -0.068 Vega 0.005 Open interest 5 Model this call Put · $15.5 In the money Snapshot session Aug 11, 2026 Last $3.12 Breakeven $12.38 Implied vol 137.3% Delta -0.861 ≈86% ITM Gamma 0.098 Theta -0.04 Vega 0.003 Open interest 0 Model this put
873	2	166%	0.153	$0.04		$3.75	-0.871	150.3%	2	0
Call · $16 Snapshot session Jul 27, 2026 Last $0.04 Breakeven $16.04 Implied vol 166% Delta 0.153 ≈15% ITM Gamma 0.088 Theta -0.052 Vega 0.003 Open interest 873 Model this call Put · $16 In the money Snapshot session Aug 12, 2026 Last $3.75 Breakeven $12.25 Implied vol 150.3% Delta -0.871 ≈87% ITM Gamma 0.085 Theta -0.042 Vega 0.003 Open interest 0 Model this put
5	5	178.4%	0.145	$0.20		$4.05	—	—	2	2
Call · $16.5 Snapshot session Jul 20, 2026 Last $0.20 Breakeven $16.70 Implied vol 178.4% Delta 0.145 ≈14% ITM Gamma 0.078 Theta -0.054 Vega 0.003 Open interest 5 Model this call Put · $16.5 In the money Snapshot session Aug 13, 2026 Last $4.05 Breakeven $12.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
131	1	160.7%	0.088	$0.02		$4.60	-0.945	136.7%	6	3
Call · $17 Snapshot session Jul 27, 2026 Last $0.02 Breakeven $17.02 Implied vol 160.7% Delta 0.088 ≈9% ITM Gamma 0.061 Theta -0.034 Vega 0.003 Open interest 131 Model this call Put · $17 In the money Snapshot session Aug 13, 2026 Last $4.60 Breakeven $12.40 Implied vol 136.7% Delta -0.945 ≈95% ITM Gamma 0.049 Theta -0.02 Vega 0.002 Open interest 3 Model this put
0	—	—	—	—		$5.69	-0.916	172.4%	1	1
Call · $17.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $17.5 In the money Snapshot session Aug 14, 2026 Last $5.69 Breakeven $11.81 Implied vol 172.4% Delta -0.916 ≈92% ITM Gamma 0.055 Theta -0.035 Vega 0.002 Open interest 1 Model this put
26	1	—	—	$0.05		—	-0.895	198.9%	—	0
Call · $18 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $18.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 Model this call Put · $18 In the money Snapshot session Unknown Last — Breakeven — Implied vol 198.9% Delta -0.895 ≈90% ITM Gamma 0.055 Theta -0.047 Vega 0.003 Open interest 0 Model this put
0	—	—	—	—		$6.79	-1	62.6%	1	4
Call · $18.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18.5 In the money Snapshot session Aug 14, 2026 Last $6.79 Breakeven $11.71 Implied vol 62.6% Delta -1 ≈100% ITM Gamma 0.001 Theta 0 Vega 0 Open interest 4 Model this put
0	—	—	—	—		—	-0.926	200.9%	—	0
Call · $19 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19 In the money Snapshot session Unknown Last — Breakeven — Implied vol 200.9% Delta -0.926 ≈93% ITM Gamma 0.042 Theta -0.037 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		$7.32	—	—	1	1
Call · $19.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $19.5 In the money Snapshot session Aug 13, 2026 Last $7.32 Breakeven $12.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
8	8	—	—	$0.06		—	-0.931	218.8%	—	0
Call · $20 Snapshot session Jul 15, 2026 Last $0.06 Breakeven $20.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 218.8% Delta -0.931 ≈93% ITM Gamma 0.037 Theta -0.038 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		$8.62	—	—	1	1
Call · $21 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $21 In the money Snapshot session Aug 11, 2026 Last $8.62 Breakeven $12.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	2	—	—	$0.05		$9.84	-0.938	252%	1	0
Call · $22 Snapshot session Jul 15, 2026 Last $0.05 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $22 In the money Snapshot session Aug 11, 2026 Last $9.84 Breakeven $12.16 Implied vol 252% Delta -0.938 ≈94% ITM Gamma 0.029 Theta -0.04 Vega 0.002 Open interest 0 Model this put
1	2	—	—	$0.05		$10.35	—	—	1	2
Call · $23 Snapshot session Jul 23, 2026 Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $23 In the money Snapshot session Aug 13, 2026 Last $10.35 Breakeven $12.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1	2	—	—	$0.04		$11.63	—	—	1	0
Call · $24 Snapshot session Jul 23, 2026 Last $0.04 Breakeven $24.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $24 In the money Snapshot session Aug 14, 2026 Last $11.63 Breakeven $12.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	—	—	$0.05		—	—	—	—	0
Call · $25 Snapshot session Jul 15, 2026 Last $0.05 Breakeven $25.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $30 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 15, 2026–Aug 14, 2026; 15 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 37" for the wings.

Key facts CIK 1646972 CUSIP 013091103 13F (30d) 428 filings 421 filers Visit website Investor relations