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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
21.57
Ask: 
22.3
Vol: 
4,788,439
Last: 
22.21
Change: 
+0.2 (+0.905%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 21.000
0.6
+0
0
1.75
0
0
0.862
0.2081
11
ACI 21.500
0.53
+0.005
0
0.95
1
0
0.7754
0.3643
8
ACI 22.000
0.27
+0.045
0.25
0.4
22
0.22
0.5685
0.6251
233
ACI 22.500
0.1
+0.025
0.05
0.15
18
0.2
0.278
0.5115
94
ACI 23.000
0.17
+0
0
0.4
0
0.43
0.1466
0.2787
45
ACI 23.500
0.1
+0
0
2.15
0
1.34
0.0912
0.1638
1
Fri May 23 2025
Strike
ACI 21.000
ACI 21.500
ACI 22.000
ACI 22.500
ACI 23.000
ACI 23.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 21.000
0.06
+0.01
0
0.8
8
0.7
-0.1374
0.2086
284
ACI 21.500
0.13
+0
0
0.2
0
0.23
-0.2244
0.3654
6
ACI 22.000
0.2
-0.15
0.15
0.25
6
0.2
-0.4323
0.6279
331
ACI 22.500
0.41
+0
0.45
0.55
0
0.2
-0.724
0.514
77
ACI 23.000
1.1
+0
0
1.2
0
0
-0.8555
0.28
0
ACI 23.500
0
+0
0.75
2.4
0
0.51
-0.9108
0.1645
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 21.000
0.95
+0.35
1.1
1.65
1
0.41
0.8018
0.2014
43
ACI 21.500
0.65
+0.05
0.7
0.8
1
0.22
0.7174
0.3054
13
ACI 22.000
0.28
+0
0.35
0.45
0
0.2
0.5534
0.4423
106
ACI 22.500
0.19
+0.04
0.15
0.2
11
0.19
0.3404
0.4025
142
ACI 23.000
0.05
-0.025
0
0.15
1
0.2
0.2178
0.2695
181
ACI 23.500
0
+0
0
1
0
0.59
0.1551
0.1838
0
Fri May 30 2025
Strike
ACI 21.000
ACI 21.500
ACI 22.000
ACI 22.500
ACI 23.000
ACI 23.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ACI 21.000
0.1
-0.025
0
0.15
8
0.24
-0.1972
0.2018
48
ACI 21.500
0.22
+0
0.05
0.2
0
0.2
-0.2819
0.3062
0
ACI 22.000
0.53
+0
0.2
0.35
0
0.19
-0.4466
0.4439
54
ACI 22.500
0
+0
0.5
0.6
0
0.18
-0.6604
0.4046
0
ACI 23.000
1.34
+0
0.9
1.25
0
0.29
-0.7834
0.2716
24
ACI 23.500
0
+0
0.85
2.5
0
0.44
-0.8463
0.1858
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.