Cboe Global Markets

ACI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Albertsons Companies Inc (aci)

2025-04-25 15:59:58 ET (Delayed)
Bid: 
20.73
Ask: 
22.31
Vol: 
5,822,724
Last: 
21.91
Change: 
-0.45 (+-2.0539%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 20.500
1.64
+0
1.05
1.8
0
0
0.9402
0.123
0
ACI 21.000
0.9
-0.5
0
1.05
11
0
0.8776
0.2438
21
ACI 21.500
0.45
-0.4
0.5
0.6
104
0.24
0.7336
0.4575
23
ACI 22.000
0.15
-0.3
0.1
0.3
7
0.17
0.4656
0.6036
41
ACI 22.500
0.08
-0.12
0
0.1
22
0.19
0.2119
0.4231
354
ACI 23.000
0.05
+0
0
0.95
20
0.73
0.0889
0.211
130
Fri May 02 2025
Strike
ACI 20.500
ACI 21.000
ACI 21.500
ACI 22.000
ACI 22.500
ACI 23.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 20.500
0.05
-0.05
0
0.1
1
0.37
-0.0601
0.1238
14
ACI 21.000
0.1
+0
0
0.1
0
0.27
-0.1232
0.2458
58
ACI 21.500
0.2
+0.075
0.05
0.2
4
0.24
-0.2688
0.4627
176
ACI 22.000
0.25
+0
0.3
0.4
0
0.26
-0.5407
0.6124
138
ACI 22.500
0.7
+0.25
0.6
0.75
6
0.25
-0.798
0.4298
10
ACI 23.000
0.8
+0
0
2.2
0
0.23
-0.9213
0.2105
7
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 20.500
1.12
+0
0.85
1.8
0
0
0.8777
0.1535
0
ACI 21.000
0.9
-0.375
0.95
1.1
6
0.22
0.8044
0.237
7
ACI 21.500
1.19
+0
0.6
1.6
0
0.54
0.6775
0.346
18
ACI 22.000
0.35
-0.225
0.2
0.45
53
0.25
0.4884
0.4126
11
ACI 22.500
0.25
-0.05
0.1
0.2
1
0.21
0.298
0.354
114
ACI 23.000
0.14
+0
0
0.1
0
0.2
0.1716
0.242
13
Fri May 09 2025
Strike
ACI 20.500
ACI 21.000
ACI 21.500
ACI 22.000
ACI 22.500
ACI 23.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 20.500
0.35
+0
0
1.75
0
0.9
-0.123
0.1547
172
ACI 21.000
0.1
+0
0.05
1.15
0
0.24
-0.197
0.2393
196
ACI 21.500
0.25
+0.05
0.15
0.25
10
0.22
-0.3257
0.3502
185
ACI 22.000
0.4
+0.05
0.35
0.45
54
0.22
-0.5179
0.4195
1
ACI 22.500
0.65
+0
0.65
0.8
0
0.22
-0.7121
0.3634
9
ACI 23.000
0.8
+0
1
1.2
0
0.18
-0.8416
0.2515
1
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 20.500
0
+0
1.5
1.65
0
0.28
0.8477
0.154
0
ACI 21.000
1
-0.4
1.1
1.2
7
0.26
0.7718
0.218
759
ACI 21.500
0.65
-0.35
0.7
0.85
1
0.24
0.6561
0.2894
13
ACI 22.000
0.6
+0
0.4
0.5
0
0.22
0.5015
0.3315
1110
ACI 22.500
0.4
+0
0.2
0.45
0
0.27
0.3419
0.307
143
ACI 23.000
0.12
-0.08
0.1
0.2
7
0.24
0.2181
0.2375
9512
Fri May 16 2025
Strike
ACI 20.500
ACI 21.000
ACI 21.500
ACI 22.000
ACI 22.500
ACI 23.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 20.500
0
+0
0.05
0.2
0
0.29
-0.1536
0.1555
0
ACI 21.000
0.2
+0.05
0.15
0.25
86
0.27
-0.2305
0.2207
333
ACI 21.500
0
+0
0.25
0.4
0
0.25
-0.3481
0.294
0
ACI 22.000
0.33
+0
0
0.7
0
0.25
-0.506
0.3386
599
ACI 22.500
0.65
+0
0.75
0.85
0
0.23
-0.6698
0.3169
1510
ACI 23.000
1.27
+0.32
0.3
1.25
6
0
-0.798
0.2496
2069
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 19.000
0
+0
2.35
3.6
0
0
0.9158
0.0637
0
ACI 20.000
2.08
+0
1.85
2.6
0
0.39
0.8598
0.1106
0
ACI 21.000
0.35
+0
0.05
1.3
0
0
0.7429
0.1956
2
ACI 22.000
0.76
+0
0.45
1.75
0
0.47
0.5117
0.2814
35
ACI 23.000
0.31
+0
0
0.3
0
0.2
0.2619
0.2236
19
ACI 24.000
0.1
+0
0
0.25
0
0.29
0.1315
0.1292
11
Fri May 23 2025
Strike
ACI 19.000
ACI 20.000
ACI 21.000
ACI 22.000
ACI 23.000
ACI 24.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 19.000
0
+0
0
0.75
0
0.61
-0.0849
0.0642
0
ACI 20.000
0.85
+0
0
0.2
0
0.29
-0.1416
0.1118
5
ACI 21.000
0.25
+0.025
0.2
1.15
62
0.26
-0.2607
0.1987
30
ACI 22.000
0.6
+0.125
0.5
0.65
26
0.23
-0.4977
0.289
55
ACI 23.000
0
+0
0.6
1.55
0
0
-0.7562
0.2352
0
ACI 24.000
0
+0
1.45
3.9
0
0.57
-0.892
0.1404
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 19.000
1.39
+0
2.35
3.7
0
0.25
0.8976
0.0668
20
ACI 20.000
1.19
+0
2
2.2
0
0.25
0.8394
0.1089
5
ACI 21.000
1.5
-0.025
0.4
1.45
10
0
0.7271
0.1796
31
ACI 22.000
0.82
+0
0.35
0.85
0
0.23
0.5201
0.2496
32
ACI 23.000
0.2
-0.15
0.15
0.3
4
0.21
0.2904
0.2124
65
ACI 24.000
0.2
+0
0
0.4
0
0.3
0.1579
0.1338
2
Fri May 30 2025
Strike
ACI 19.000
ACI 20.000
ACI 21.000
ACI 22.000
ACI 23.000
ACI 24.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 19.000
0.08
+0
0
0.3
0
0.4
-0.1036
0.0673
2
ACI 20.000
0.12
+0
0.05
0.2
0
0.28
-0.1626
0.1103
3
ACI 21.000
0.35
+0
0.2
0.45
38
0.27
-0.2772
0.183
1
ACI 22.000
0.55
+0
0.55
0.7
0
0.23
-0.4906
0.258
2
ACI 23.000
1.08
+0
0.85
1.35
0
0.13
-0.7308
0.226
19
ACI 24.000
0
+0
1.5
3.5
0
0.44
-0.8707
0.1481
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.