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

AURORA CANNABIS INC (ACB) Option Chains 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   0.850 0.770 6.14 0.13

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.11 1.16 0.99 0.00 4 0  W   5 ACB 0.00 0.01 0.01 0.00 0 20  W  
ACB 0.62 0.69 0.57 0.00 20 19  W   5.5 ACB 0.02 0.03 0.02 0.00 463 188  W  
ACB 0.21 0.23 0.22 0.00 613 450  W   6 ACB 0.08 0.09 0.09 0.00 599 907  W  
ACB 0.04 0.05 0.05 0.00 2004 1865  W   6.5 ACB 0.39 0.43 0.44 0.00 308 1380  W  
ACB 0.01 0.02 0.02 0.00 809 3042  W   7 ACB 0.85 0.99 0.89 0.00 27 379  W  
ACB 0.00 0.01 0.01 0.00 361 1654  W   7.5 ACB 1.32 1.43 1.40 0.00 14 296  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 0.81 1.50 1.09 1.15 7 4  W   5 ACB 0.02 0.03 0.04 0.01 6 5  W  
ACB 0.66 0.81 0.58 0.69 34 59  W   5.5 ACB 0.07 0.11 0.08 0.05 44 289  W  
ACB 0.35 0.38 0.36 0.33 1105 293  W   6 ACB 0.22 0.24 0.24 0.19 133 505  W  
ACB 0.16 0.17 0.16 0.13 314 660  W   6.5 ACB 0.52 0.55 0.55 0.49 73 314  W  
ACB 0.07 0.08 0.07 0.04 521 785  W   7 ACB 0.93 0.97 0.94 0.90 30 324  W  
ACB 0.03 0.05 0.03 0.01 27 703  W   7.5 ACB 1.38 1.54 1.42 1.37 0 127  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.16 1.22 1.01 1.17 5 1465  S   5 ACB 0.06 0.09 0.07 0.03 0 514  S  
ACB 0.76 0.82 0.70 0.76 5 0  S   5.5 ACB 0.16 0.19 0.20 0.12 19 623  S  
ACB 0.46 0.50 0.40 0.44 37 484  S   6 ACB 0.34 0.38 0.39 0.30 46 2177  S  
ACB 0.27 0.30 0.28 0.23 112 382  S   6.5 ACB 0.64 0.68 0.66 0.59 29 277  S  
ACB 0.15 0.17 0.16 0.10 220 1744  S   7 ACB 1.03 1.07 1.09 0.96 21 1628  S  
ACB 0.09 0.12 0.09 0.04 222 325  S   7.5 ACB 1.46 1.54 1.50 1.40 9 73  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.17 1.44 1.05 1.20 1 5  W   5 ACB 0.09 0.13 0.10 0.06 2 17  W  
ACB 0.79 0.97 0.75 0.81 1 5  W   5.5 ACB 0.20 0.26 0.25 0.17 14 18  W  
ACB 0.52 0.60 0.46 0.51 25 282  W   6 ACB 0.41 0.47 0.50 0.37 42 164  W  
ACB 0.31 0.39 0.31 0.30 35 83  W   6.5 ACB 0.71 0.77 0.60 0.66 0 237  W  
ACB 0.22 0.27 0.23 0.16 20 286  W   7 ACB 1.06 1.16 1.17 1.02 2 358  W  
ACB 0.15 0.19 0.16 0.08 0 168  W   7.5 ACB 1.50 1.59 1.56 1.44 4 163  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.19 1.38 1.10 1.25 1 3  Q   5 ACB 0.15 0.19 0.18 0.10 120 7  Q  
ACB 0.85 0.97 0.83 0.88 1 137  Q   5.5 ACB 0.30 0.34 0.35 0.24 0 11  Q  
ACB 0.58 0.68 0.57 0.59 2 513  Q   6 ACB 0.52 0.56 0.58 0.45 50 318  Q  
ACB 0.43 0.45 0.40 0.38 1 166  Q   6.5 ACB 0.81 0.85 0.87 0.73 2 1076  Q  
ACB 0.30 0.35 0.27 0.23 9 63  Q   7 ACB 1.17 1.23 1.22 1.09 7 249  Q  
ACB 0.20 0.26 0.22 0.14 17 330  Q   7.5 ACB 1.22 2.08 1.26 1.49 0 8  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.17 1.71 1.85 1.28 0 1  W   5 ACB 0.21 0.24 0.15 0.14 0 1  W  
ACB 0.88 1.04 0.90 0.93 4 10  W   5.5 ACB 0.37 0.42 0.35 0.29 0 27  W  
ACB 0.67 0.76 0.63 0.65 10 9  W   6 ACB 0.54 0.64 0.66 0.51 10 52  W  
ACB 0.49 0.56 0.53 0.44 36 166  W   6.5 ACB 0.85 0.96 1.00 0.79 1 15  W  
ACB 0.37 0.42 0.32 0.29 54 65  W   7 ACB 1.25 1.31 1.25 1.14 0 68  W  
ACB 0.27 0.29 0.26 0.18 5 70  W   7.5 ACB 1.61 1.72 0.00 1.54 0 0  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.32 1.57 0.00 1.32 0 0  W   5 ACB 0.27 0.31 0.00 0.18 0 0  W  
ACB 0.93 1.11 0.00 0.98 0 0  W   5.5 ACB 0.45 0.50 0.48 0.34 20 0  W  
ACB 0.79 0.85 0.00 0.71 0 0  W   6 ACB 0.66 0.76 0.73 0.56 4 0  W  
ACB 0.59 0.67 0.00 0.49 0 0  W   6.5 ACB 0.88 1.08 0.00 0.85 0 0  W  
ACB 0.42 0.56 0.44 0.34 2 0  W   7 ACB 1.33 1.44 0.00 1.19 0 0  W  
ACB 0.33 0.40 0.00 0.23 0 0  W   7.5 ACB 1.72 1.91 0.00 1.58 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.33 1.48 1.27 1.36 26 6636  S   5 ACB 0.29 0.32 0.31 0.21 33 8126  S  
ACB1 0.00 0.01 0.01 0.00 0 11329 NS   5 ACB1 4.35 5.80 4.40 0.00 0 716 NS  
ACB 0.80 0.87 0.86 0.76 99 2076  S   6 ACB 0.70 0.77 0.73 0.61 5 1749  S  
ACB1 0.00 0.01 0.01 0.00 0 6888 NS   7 ACB1 5.25 7.75 6.14 0.00 0 494 NS  
ACB 0.47 0.50 0.49 0.39 63 10300  S   7 ACB 1.37 1.45 1.49 1.24 52 3768  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.64 1.79 1.72 1.61 1 1113  S   5 ACB 0.60 0.66 0.66 0.44 13 1393  S  
ACB 1.20 1.26 1.14 1.08 12 866  S   6 ACB 1.11 1.18 1.16 0.91 10 430  S  
ACB 0.86 0.92 0.86 0.71 11 1639  S   7 ACB 1.79 1.87 1.82 1.53 51 398  S  


Below are few quick-links for most popular options chains:


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.