IntraAlpha
Create free account Start free

Albertsons Companies ACI

CONSUMER DEFENSIVE · GROCERY STORES
i

Market dataready · fetched 2026-10-21T17:52:25.748Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-10-23

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T17:52:22.710894895Z

FundamentalsAlpha Vantage · ready · quarter 2026-08-31 · fetched 2026-10-21T17:52:25.232564+00:00

Share price$13.32
1D-1.3%
$13.28$13.33$13.39$13.45$13.505:30 AM6:30 AM9:00 AM1:00 PMACI
Sold putSold call

Albertsons Companies options

Live interpolated ACI call and put midpoint premiums by absolute delta.Albertsons Companies$0.02$0.96$1.90$2.84$3.78$10.54$12.11$13.68$15.25$16.8220Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive ACI spot · $13.31ACI PRICE$0.58$0.51$0.44$0.12$0.44$0.76$1.07$1.39$1.71$2.02$2.34$1.85$3.51$0.41$0.46$0.13$0.43$0.73$1.04$1.34$0.72$1.07$1.63$3.03$2.01$3.40
PutsExpensive3.13×
CallsExpensive3.80×
SkewBullish-72.46 pp
Implied moveBearish±$2.41
TiltBalanced1.0% CALL
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ22.94648.4%76.7%11.03335.1%20.2%
25Δ17.12395.9%32.4%11.76279.9%15.1%
30Δ15.21265.6%17.6%13.0065.5%3.3%
35Δ13.4848.0%2.2%13.21114.9%4.0%
40Δ13.2293.6%2.6%13.41164.3%4.8%
45Δ12.97139.1%3.1%13.62213.7%5.5%
50Δ12.71184.7%3.5%13.82263.1%6.2%
55Δ12.46230.3%4.0%13.59144.4%3.3%
60Δ12.20275.8%4.5%13.97169.0%3.1%
65Δ11.95321.4%4.9%14.46231.8%3.6%
70Δ11.69367.0%5.4%15.77341.2%4.3%
75Δ12.00283.1%4.0%15.04211.1%2.2%
80Δ10.45483.5%4.8%16.47260.4%1.8%

20Δ

Calls
Pseudo strike
22.94
IV
648.4%
B/E move
76.7%
Puts
Pseudo strike
11.03
IV
335.1%
B/E move
20.2%

25Δ

Calls
Pseudo strike
17.12
IV
395.9%
B/E move
32.4%
Puts
Pseudo strike
11.76
IV
279.9%
B/E move
15.1%

30Δ

Calls
Pseudo strike
15.21
IV
265.6%
B/E move
17.6%
Puts
Pseudo strike
13.00
IV
65.5%
B/E move
3.3%

35Δ

Calls
Pseudo strike
13.48
IV
48.0%
B/E move
2.2%
Puts
Pseudo strike
13.21
IV
114.9%
B/E move
4.0%

40Δ

Calls
Pseudo strike
13.22
IV
93.6%
B/E move
2.6%
Puts
Pseudo strike
13.41
IV
164.3%
B/E move
4.8%

45Δ

Calls
Pseudo strike
12.97
IV
139.1%
B/E move
3.1%
Puts
Pseudo strike
13.62
IV
213.7%
B/E move
5.5%

50Δ

Calls
Pseudo strike
12.71
IV
184.7%
B/E move
3.5%
Puts
Pseudo strike
13.82
IV
263.1%
B/E move
6.2%

55Δ

Calls
Pseudo strike
12.46
IV
230.3%
B/E move
4.0%
Puts
Pseudo strike
13.59
IV
144.4%
B/E move
3.3%

60Δ

Calls
Pseudo strike
12.20
IV
275.8%
B/E move
4.5%
Puts
Pseudo strike
13.97
IV
169.0%
B/E move
3.1%

65Δ

Calls
Pseudo strike
11.95
IV
321.4%
B/E move
4.9%
Puts
Pseudo strike
14.46
IV
231.8%
B/E move
3.6%

70Δ

Calls
Pseudo strike
11.69
IV
367.0%
B/E move
5.4%
Puts
Pseudo strike
15.77
IV
341.2%
B/E move
4.3%

75Δ

Calls
Pseudo strike
12.00
IV
283.1%
B/E move
4.0%
Puts
Pseudo strike
15.04
IV
211.1%
B/E move
2.2%

80Δ

Calls
Pseudo strike
10.45
IV
483.5%
B/E move
4.8%
Puts
Pseudo strike
16.47
IV
260.4%
B/E move
1.8%

Options history

ACI28.3281.51134.692026-07-24: 40.86%2026-07-27: 39.97%2026-07-28: 44.67%2026-07-29: 52.28%2026-07-30: 65.07%2026-07-31: 51.37%2026-08-03: 43.36%2026-08-04: 76.88%2026-08-06: 67.62%2026-08-07: 36.48%2026-08-10: 57.66%2026-08-11: 59.54%2026-08-12: 45.94%2026-08-13: 47.35%2026-08-14: 35.89%2026-08-19: 57.07%2026-08-20: 36.80%2026-08-21: 44.09%2026-08-24: 59.87%2026-08-25: 44.68%2026-08-26: 55.08%2026-08-28: 55.40%2026-08-31: 43.77%2026-09-01: 59.18%2026-09-02: 35.66%2026-09-03: 127.36%2026-09-04: 42.96%2026-09-10: 64.89%2026-09-11: 44.38%2026-09-14: 99.39%2026-09-15: 47.43%2026-09-16: 64.96%2026-09-17: 69.78%2026-09-18: 47.02%2026-09-21: 48.71%2026-09-24: 57.61%2026-09-25: 41.06%2026-09-28: 46.63%2026-09-29: 48.55%2026-10-02: 42.25%2026-10-05: 46.95%2026-10-06: 55.81%2026-10-08: 95.01%2026-10-09: 52.03%2026-10-12: 66.25%2026-10-13: 49.56%2026-10-14: 68.58%2026-10-15: 49.27%2026-10-16: 71.51%2026-10-19: 110.96%2026-10-20: 55.41%Jul 24Oct 20
Table
DateIV
40.86%
39.97%
44.67%
52.28%
65.07%
51.37%
43.36%
76.88%
67.62%
36.48%
57.66%
59.54%
45.94%
47.35%
35.89%
57.07%
36.80%
44.09%
59.87%
44.68%
55.08%
55.40%
43.77%
59.18%
35.66%
127.36%
42.96%
64.89%
44.38%
99.39%
47.43%
64.96%
69.78%
47.02%
48.71%
57.61%
41.06%
46.63%
48.55%
42.25%
46.95%
55.81%
95.01%
52.03%
66.25%
49.56%
68.58%
49.27%
71.51%
110.96%
55.41%