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   1.942 2.690 6.53 -0.36

 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.00 4.50 1.37 0.00 0 6  S   5.5 ACB 0.00 0.01 0.02 0.00 0 113  S  
ACB 0.50 5.00 0.52 0.00 47 72  S   6 ACB 0.00 0.01 0.01 0.00 1 711  S  
ACB 0.00 0.05 0.04 0.00 462 0  S   6.5 ACB 0.02 0.07 0.03 0.00 852 633  S  
ACB 0.00 0.01 0.01 0.00 754 1331  S   7 ACB 0.30 3.60 0.50 0.00 2677 3055  S  
ACB 0.00 0.01 0.01 0.00 105 1706  S   7.5 ACB 0.79 3.10 0.99 0.00 157 491  S  
ACB 0.00 0.01 0.01 0.00 35 1499  S   8 ACB 1.45 1.68 1.49 0.00 165 796  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.12 1.33 1.30 1.44 29 15  W   5.5 ACB 0.23 0.25 0.24 0.41 464 561  W  
ACB 0.90 1.10 1.00 1.15 116 89  W   6 ACB 0.40 0.50 0.42 0.62 321 490  W  
ACB 0.52 4.45 0.73 0.91 727 42  W   6.5 ACB 0.68 0.75 0.74 0.88 395 347  W  
ACB 0.52 0.55 0.55 0.71 1299 939  W   7 ACB 0.96 1.23 1.00 1.18 208 483  W  
ACB 0.32 2.00 0.45 0.55 490 504  W   7.5 ACB 1.24 3.50 2.34 1.52 139 91  W  
ACB 0.28 0.30 0.28 0.42 752 1205  W   8 ACB 0.91 3.90 2.74 1.89 20 204  W  
 
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 0.54 2.36 1.50 1.79 0 0  W   5.5 ACB 0.30 0.40 0.37 0.76 10 28  W  
ACB 0.91 4.55 0.99 1.54 35 23  W   6 ACB 0.51 0.60 0.55 1.01 257 153  W  
ACB 0.81 3.70 0.71 1.32 7 22  W   6.5 ACB 0.55 0.90 0.82 1.29 36 101  W  
ACB 0.61 1.00 0.64 1.13 202 241  W   7 ACB 0.54 1.39 1.10 1.60 3 59  W  
ACB 0.35 0.48 0.46 0.97 201 250  W   7.5 ACB 0.95 1.70 1.50 1.94 1 121  W  
ACB 0.25 0.44 0.35 0.83 98 173  W   8 ACB 1.60 3.90 1.72 2.30 2 22  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 1.10 2.48 1.39 2.05 2 0  W   5.5 ACB 0.08 0.99 0.45 1.02 11 0  W  
ACB 1.00 4.15 1.28 1.83 1 0  W   6 ACB 0.00 1.00 0.66 1.30 125 23  W  
ACB 0.72 0.94 0.87 1.63 21 0  W   6.5 ACB 0.64 1.18 0.95 1.59 20 48  W  
ACB 0.62 0.79 0.71 1.45 24 42  W   7 ACB 0.02 2.50 1.20 1.92 11 52  W  
ACB 0.43 4.30 0.52 1.29 22 36  W   7.5 ACB 0.30 3.65 1.58 2.26 0 3  W  
ACB 0.32 2.50 0.42 1.15 13 98  W   8 ACB 0.20 4.05 1.90 2.62 2 46  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 1.10 1.67 1.13 2.07 15 58  S   6 ACB 0.68 0.76 0.71 1.53 84 813  S  
ACB 0.55 1.00 0.81 1.71 123 1034  S   7 ACB 0.98 1.50 1.33 2.17 106 377  S  
ACB 0.42 0.85 0.51 1.42 160 478  S   8 ACB 1.38 2.39 2.08 2.88 98 213  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 0.05 4.25 0.00 2.47 0 0  W   5.5 ACB 0.00 2.89 0.63 1.44 1 3  W  
ACB 0.56 4.70 1.13 2.27 2 5  W   6 ACB 0.01 2.19 0.55 1.74 0 20  W  
ACB 0.10 4.55 2.10 2.09 0 7  W   6.5 ACB 0.00 3.35 0.74 2.06 0 5  W  
ACB 0.36 4.50 1.10 1.93 0 5  W   7 ACB 1.04 1.50 1.60 2.39 0 46  W  
ACB 0.01 0.99 0.74 1.78 7 17  W   7.5 ACB 0.00 3.90 1.75 2.75 1 1  W  
ACB 0.28 1.20 0.50 1.65 2 64  W   8 ACB 0.05 4.25 1.71 3.11 0 4  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 0.62 5.00 0.00 2.64 0 0  W   5.5 ACB 0.35 4.90 0.54 1.61 1 1  W  
ACB 0.52 5.00 0.00 2.46 0 0  W   6 ACB 0.41 1.37 0.85 1.92 1 6  W  
ACB 0.76 5.00 1.26 2.28 0 2  W   6.5 ACB 0.75 2.25 0.91 2.25 0 2  W  
ACB 0.77 1.40 0.80 2.13 11 10  W   7 ACB 0.91 2.50 2.25 2.59 2 6  W  
ACB 0.64 0.92 0.73 1.98 13 15  W   7.5 ACB 0.40 2.00 2.25 2.95 0 3  W  
ACB 0.00 1.00 0.76 1.85 0 89  W   8 ACB 1.68 3.30 1.86 3.31 0 2  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 1.50 2.12 1.60 2.91 22 2  S   6 ACB 0.67 1.44 1.20 2.37 10 2  S  
ACB 1.10 1.48 1.10 2.62 117 42  S   7 ACB 1.29 2.33 1.75 3.07 11 0  S  
ACB 0.78 0.94 0.82 2.37 38 3  S   8 ACB 1.91 2.97 0.00 3.82 0 0  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.