Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ACB Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ACB AURORA CANNABIS INC   1.178 2.715 4.65 -0.03

 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.66 0.69 0.66 0.70 233 430  W   4 ACB 0.01 0.02 0.01 0.05 683 1757  W  
ACB 0.07 0.08 0.08 0.13 2673 3159  W   5 ACB 0.33 0.45 0.42 0.48 543 1383  W  
ACB 0.02 0.03 0.03 0.04 742 2409  W   5.5 ACB 0.79 1.00 0.87 0.89 45 530  W  
ACB 0.01 0.02 0.02 0.01 606 2036  W   6 ACB 1.24 1.38 1.36 1.36 38 673  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.13 5.00 1.95 1.38 3 13  W   3.5 ACB 0.02 0.03 0.03 0.23 265 546  W  
ACB 0.40 0.43 0.42 0.81 3835 167  W   4.5 ACB 0.23 0.30 0.27 0.66 416 768  W  
ACB 0.23 0.24 0.23 0.61 682 606  W   5 ACB 0.51 0.60 0.52 0.96 392 485  W  
ACB 0.10 0.15 0.12 0.45 922 418  W   5.5 ACB 0.79 1.10 0.97 1.30 3 99  W  
ACB 0.05 0.09 0.07 0.34 137 1255  W   6 ACB 1.40 1.60 1.34 1.68 3 159  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.08 1.72 1.30 1.57 6 1  S   3.5 ACB 0.04 0.09 0.06 0.42 22 246  S  
ACB 0.76 0.86 0.80 1.30 982 1092  S   4 ACB 0.13 0.15 0.14 0.65 258 1251  S  
ACB 0.45 0.70 0.58 1.07 73 81  S   4.5 ACB 0.33 0.36 0.35 0.92 90 381  S  
ACB 0.27 0.32 0.29 0.88 456 751  S   5 ACB 0.51 0.70 0.65 1.23 116 850  S  
ACB 0.15 0.20 0.19 0.73 182 520  S   5.5 ACB 0.88 1.58 1.00 1.57 31 219  S  
ACB 0.11 0.17 0.12 0.60 135 1048  S   6 ACB 1.46 1.66 1.59 1.95 19 828  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.60 2.85 0.97 1.48 1 14  W   4 ACB 0.01 0.24 0.22 0.83 39 231  W  
ACB 0.52 1.15 0.61 1.27 0 15  W   4.5 ACB 0.34 0.45 0.41 1.12 19 41  W  
ACB 0.33 0.40 0.35 1.09 46 174  W   5 ACB 0.69 0.74 0.71 1.44 29 248  W  
ACB 0.08 0.45 0.27 0.94 0 187  W   5.5 ACB 0.61 2.98 1.09 1.79 2 27  W  
ACB 0.11 0.27 0.20 0.81 2 29  W   6 ACB 0.05 1.81 1.32 2.16 0 27  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.05 2.41 0.00 1.87 0 0  W   3.5 ACB 0.05 0.20 0.21 0.72 12 15  W  
ACB 0.05 1.07 1.15 1.64 1 10  W   4 ACB 0.23 0.35 0.31 0.99 10 316  W  
ACB 0.56 0.67 0.62 1.44 14 54  W   4.5 ACB 0.51 0.55 0.52 1.29 26 23  W  
ACB 0.40 0.45 0.44 1.27 48 143  W   5 ACB 0.80 0.98 0.88 1.62 11 80  W  
ACB 0.23 0.30 0.30 1.12 3 183  W   5.5 ACB 1.12 1.41 1.22 1.97 5 53  W  
ACB 0.18 0.22 0.18 1.00 36 293  W   6 ACB 0.45 1.92 1.58 2.34 3 76  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.07 2.80 2.73 1.99 0 2  W   3.5 ACB 0.08 0.27 1.17 0.84 0 10  W  
ACB 0.90 1.61 1.16 1.78 0 2  W   4 ACB 0.04 2.09 0.00 1.12 0 0  W  
ACB 0.63 1.21 0.75 1.59 4 55  W   4.5 ACB 0.02 2.40 0.70 1.43 0 42  W  
ACB 0.44 0.54 0.59 1.42 17 20  W   5 ACB 0.42 1.07 1.00 1.77 1 51  W  
ACB 0.26 0.44 0.35 1.28 11 13  W   5.5 ACB 0.48 2.82 1.59 2.13 0 3  W  
ACB 0.20 0.29 0.25 1.16 7 19  W   6 ACB 0.89 2.88 1.62 2.50 0 20  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.78 1.19 1.17 2.01 6 24  S   4 ACB 0.27 0.56 0.52 1.35 12 150  S  
ACB 0.64 0.70 0.73 1.69 55 264  S   5 ACB 1.02 1.18 1.14 2.03 2 226  S  
ACB 0.23 0.45 0.38 1.44 15 390  S   6 ACB 1.63 1.92 1.86 2.78 1 59  S  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.99 1.34 1.30 2.37 4 176  S   4 ACB 0.70 0.77 0.75 1.71 51 384  S  
ACB 0.77 0.86 0.83 2.10 30 690  S   5 ACB 1.06 1.48 1.25 2.43 0 3356  S  
ACB 0.50 0.59 0.51 1.88 60 1187  S   6 ACB 2.04 2.16 2.04 3.20 60 622  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.