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   0.914 0.701 2.52 -0.10

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.99 1.05 0.98 1.02 0 18  W   1.5 ACB 0.00 0.01 0.01 0.01 0 1087  W  
ACB 0.50 0.54 0.51 0.52 43 407  W   2 ACB 0.00 0.01 0.02 0.01 14 1889  W  
ACB 0.07 0.08 0.08 0.06 1761 8812  W   2.5 ACB 0.07 0.08 0.07 0.04 1178 11571  W  
ACB 0.00 0.01 0.01 0.00 1230 15876  W   3 ACB 0.48 0.50 0.51 0.48 131 1600  W  
ACB 0.00 0.01 0.01 0.01 11 1502  W   3.5 ACB 0.94 1.01 1.00 0.98 28 164  W  
ACB 0.00 0.01 0.01 0.01 0 1929  W   4 ACB 1.45 1.54 1.48 1.48 20 19  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.00 1.05 1.08 1.02 1 16  S   1.5 ACB 0.00 0.01 0.01 0.01 0 1606  S  
ACB 0.46 0.52 0.52 0.52 34 2145  S   2 ACB 0.01 0.02 0.01 0.00 268 5401  S  
ACB 0.12 0.13 0.13 0.12 432 6022  S   2.5 ACB 0.13 0.14 0.13 0.10 403 3934  S  
ACB 0.02 0.03 0.03 0.01 1163 18210  S   3 ACB 0.53 0.55 0.55 0.48 149 11162  S  
ACB 0.01 0.02 0.01 0.00 305 2195  S   3.5 ACB 0.96 1.05 0.93 0.98 7 1112  S  
ACB 0.00 0.01 0.01 0.01 23 16909  S   4 ACB 1.49 1.55 1.54 1.48 15 11165  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.58 1.15 0.95 1.02 0 45  W   1.5 ACB 0.00 0.01 0.01 0.00 3 300  W  
ACB 0.48 0.55 0.52 0.53 17 193  W   2 ACB 0.02 0.03 0.03 0.01 18 763  W  
ACB 0.16 0.17 0.17 0.16 89 2097  W   2.5 ACB 0.19 0.20 0.20 0.13 135 611  W  
ACB 0.05 0.06 0.06 0.02 262 3213  W   3 ACB 0.55 0.63 0.59 0.50 6 200  W  
ACB 0.02 0.03 0.02 0.00 55 766  W   3.5 ACB 0.99 1.08 1.03 0.97 5 149  W  
ACB 0.01 0.02 0.01 0.00 22 569  W   4 ACB 1.45 1.81 1.63 1.47 0 145  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.89 1.08 1.01 1.03 4 19  W   1.5 ACB 0.00 0.04 0.05 0.00 0 41  W  
ACB 0.50 0.62 0.51 0.55 11 230  W   2 ACB 0.04 0.05 0.05 0.02 19 228  W  
ACB 0.19 0.21 0.20 0.19 248 1484  W   2.5 ACB 0.23 0.24 0.25 0.16 50 236  W  
ACB 0.07 0.08 0.07 0.04 316 1293  W   3 ACB 0.60 0.63 0.59 0.51 7 70  W  
ACB 0.03 0.04 0.03 0.01 175 541  W   3.5 ACB 0.99 1.11 1.03 0.97 12 13  W  
ACB 0.01 0.03 0.02 0.00 5 296  W   4 ACB 1.49 1.76 1.52 1.46 7 20  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.54 1.55 1.11 1.04 0 4  W   1.5 ACB 0.00 0.06 0.06 0.00 0 31  W  
ACB 0.51 0.63 0.60 0.57 0 24  W   2 ACB 0.08 0.11 0.10 0.03 10 181  W  
ACB 0.19 0.28 0.26 0.22 151 530  W   2.5 ACB 0.26 0.34 0.32 0.18 51 107  W  
ACB 0.11 0.13 0.10 0.06 46 1352  W   3 ACB 0.40 0.82 0.66 0.51 1 6  W  
ACB 0.05 0.06 0.05 0.01 1 46  W   3.5 ACB 0.69 1.63 1.16 0.96 0 101  W  
ACB 0.03 0.04 0.03 0.00 5 6  W   4 ACB 1.51 1.63 1.56 1.44 3 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.56 0.59 0.58 0.59 252 8377  S   2 ACB 0.11 0.13 0.12 0.03 32 12709  S  
ACB 0.13 0.14 0.13 0.09 1505 65078  S   3 ACB 0.68 0.74 0.71 0.52 71 6549  S  
ACB 0.04 0.05 0.05 0.01 183 40483  S   4 ACB 1.58 1.65 1.61 1.42 30 28878  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.75 1.41 0.00 1.06 0 0  W   1.5 ACB 0.03 0.07 0.07 0.00 0 3  W  
ACB 0.37 0.70 0.59 0.61 42 7  W   2 ACB 0.11 0.15 0.14 0.04 6 30  W  
ACB 0.28 0.32 0.29 0.28 138 120  W   2.5 ACB 0.33 0.37 0.36 0.20 117 25  W  
ACB 0.12 0.17 0.13 0.11 48 80  W   3 ACB 0.46 1.07 0.70 0.52 11 21  W  
ACB 0.06 0.12 0.11 0.04 1 40  W   3.5 ACB 0.76 1.76 1.15 0.94 0 203  W  
ACB 0.04 0.10 0.10 0.01 10 10  W   4 ACB 1.06 2.35 0.00 1.40 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.65 0.70 0.66 0.81 92 4393  S   2 ACB 0.30 0.32 0.31 0.07 9 3202  S  
ACB 0.29 0.30 0.29 0.31 872 12871  S   3 ACB 0.91 0.97 0.95 0.46 2 3848  S  
ACB 0.14 0.15 0.15 0.10 620 15059  S   4 ACB 1.76 1.84 1.82 1.14 8 3251  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.