$17.47
0.140.81%
At close: Dec 16, 4:00 PM EST
$17.49
0.01990.11%
After Hours: 7:14 PM EST
Comments
Loading...
Albertsons Companies (NYSE:ACI) Stock, Option Chain
Option chain shows key data for Albertsons Companies's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Albertsons Companies.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price9.38Dec 16, 2025
Change
0.040.42%
Bid8.6
Ask10.1
volume1
Intrest2
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.36Dec 16, 2025
Change
0.88.73%
Bid7.6
Ask9.1
volume1
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.17Dec 15, 2025
Change
-0%
Bid6.6
Ask8.1
volume0
Intrest1
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.08Dec 16, 2025
Change
1.3222.92%
Bid5.6
Ask7.1
volume1
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid4.8
Ask6
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid4.3
Ask5.5
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask5
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid3.3
Ask4.5
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid2.8
Ask4
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid2.3
Ask3.5
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price3.2Nov 13, 2025
Change
-0%
Bid2.05
Ask3.4
volume0
Intrest0
Strike
15
15
Last Price1.27Nov 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid1.55
Ask2.25
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price2.36Oct 30, 2025
Change
-0%
Bid1.05
Ask1.8
volume0
Intrest2
Strike
16
16
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest104
Last Price-
Change
-
Bid0.55
Ask1.3
volume0
Intrest0
Strike
16.5
16.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price0.5Dec 11, 2025
Change
-0%
Bid0.2
Ask0.6
volume0
Intrest43
Strike
17
17
Last Price0.05Dec 16, 2025
Change
0.0550%
Bid0.05
Ask0.15
volume56
Intrest479
Last Price0.16Dec 15, 2025
Change
-0%
Bid0.15
Ask0.25
volume0
Intrest62
Strike
17.5
17.5
Last Price0.2Dec 16, 2025
Change
0.133.33%
Bid0.2
Ask0.3
volume1
Intrest74
Last Price0.04Dec 16, 2025
Change
0.0555.56%
Bid-
Ask0.05
volume21
Intrest339
Strike
18
18
Last Price0.75Dec 16, 2025
Change
0.2121.87%
Bid0.5
Ask0.75
volume1
Intrest25
Last Price0.08Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Strike
18.5
18.5
Last Price-
Change
-
Bid0.8
Ask1.5
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1117
Strike
19
19
Last Price1.89Dec 10, 2025
Change
-0%
Bid1.3
Ask2
volume0
Intrest43
Last Price0.15Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest39
Strike
19.5
19.5
Last Price-
Change
-
Bid1.8
Ask2.5
volume0
Intrest0
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest74
Strike
20
20
Last Price1.53Oct 27, 2025
Change
-0%
Bid2.1
Ask3.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid2.6
Ask3.8
volume0
Intrest0
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Strike
21
21
Last Price1.59Oct 21, 2025
Change
-0%
Bid3.1
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid3.6
Ask4.8
volume0
Intrest0
Last Price0.15Oct 21, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest19
Strike
22
22
Last Price2.6Oct 21, 2025
Change
-0%
Bid4.1
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid4.6
Ask5.8
volume0
Intrest0
Last Price0.13Oct 21, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest13
Strike
23
23
Last Price4.28Oct 28, 2025
Change
-0%
Bid5
Ask6.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid5.4
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid5.9
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
25
25
Last Price7.32Nov 20, 2025
Change
-0%
Bid7
Ask8.4
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid7.9
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid8.9
Ask10.4
volume0
Intrest0
