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   2.033 2.801 10.47 1.76

 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.28 1.45 1.41 0.00 24814 10975  W   9 ACB 0.00 0.01 0.01 0.00 1699 2054  W  
ACB 0.68 1.03 0.90 0.00 16126 9149  W   9.5 ACB 0.00 0.01 0.01 0.00 748 1718  W  
ACB 0.13 0.44 0.13 0.00 40020 20865  W   10 ACB 0.00 0.01 0.01 0.00 1314 447  W  
ACB 0.01 0.02 0.01 0.00 10325 7527  W   10.5 ACB 0.02 0.30 0.21 0.00 77 180  W  
ACB 0.00 0.01 0.01 0.00 3147 8813  W   11 ACB 0.05 1.38 1.88 0.00 22 134  W  
ACB 0.00 0.01 0.01 0.00 681 4001  W   11.5 ACB 0.23 1.90 2.76 0.00 14 74  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.90 1.94 1.93 2.24 20529 3811  W   9 ACB 0.49 0.52 0.52 0.77 2587 689  W  
ACB 1.59 1.66 1.65 1.96 6813 4496  W   9.5 ACB 0.71 0.77 0.70 0.99 1086 199  W  
ACB 1.39 1.44 1.44 1.71 17962 5624  W   10 ACB 1.02 1.49 1.04 1.23 1621 323  W  
ACB 1.30 1.33 1.31 1.48 7634 1573  W   10.5 ACB 1.41 2.32 1.35 1.51 184 212  W  
ACB 1.10 1.15 1.13 1.28 7993 2185  W   11 ACB 1.65 1.70 1.70 1.81 1863 80  W  
ACB 0.95 1.07 0.99 1.10 1371 462  W   11.5 ACB 1.91 2.14 2.19 2.13 69 125  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.99 2.28 2.25 2.85 1121 1659  W   9 ACB 0.70 1.45 0.80 1.37 100 25  W  
ACB 1.96 2.11 2.04 2.60 860 475  W   9.5 ACB 0.65 2.88 1.02 1.63 64 10  W  
ACB 1.75 2.46 1.81 2.38 2400 1406  W   10 ACB 1.35 1.61 1.35 1.91 71 273  W  
ACB 1.45 1.67 1.64 2.17 529 285  W   10.5 ACB 1.58 2.75 1.83 2.20 22 4  W  
ACB 1.40 1.71 1.46 1.98 1075 668  W   11 ACB 2.00 4.00 2.61 2.51 8 31  W  
ACB 0.92 1.35 1.34 1.81 507 256  W   11.5 ACB 1.48 2.56 2.25 2.84 3 8  W  
 
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 2.38 2.42 2.40 3.30 1940 5427  S   9 ACB 1.00 1.51 1.14 1.83 138 979  S  
ACB 2.10 2.40 2.14 3.08 728 481  S   9.5 ACB 1.22 1.74 1.44 2.11 35 57  S  
ACB 1.94 1.98 1.99 2.87 6889 9166  S   10 ACB 1.27 2.07 1.57 2.40 839 2940  S  
ACB 1.78 1.90 1.90 2.68 527 563  S   10.5 ACB 1.57 2.42 1.96 2.71 25 50  S  
ACB 1.57 1.75 1.65 2.50 922 1865  S   11 ACB 2.12 2.47 2.20 3.03 71 480  S  
ACB 1.46 1.97 1.52 2.34 223 181  S   11.5 ACB 1.75 3.25 3.35 3.36 0 7  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 2.42 2.70 2.50 3.63 272 510  W   9 ACB 0.01 1.25 1.31 2.15 1 35  W  
ACB 2.00 2.66 2.50 3.42 130 146  W   9.5 ACB 0.66 5.00 1.53 2.45 77 12  W  
ACB 1.78 2.15 2.14 3.22 474 929  W   10 ACB 1.42 5.00 2.32 2.75 0 198  W  
ACB 1.84 2.26 2.05 3.04 72 67  W   10.5 ACB 0.05 4.60 2.06 3.07 1 8  W  
ACB 1.71 1.74 1.71 2.87 119 257  W   11 ACB 0.00 5.00 4.34 3.40 0 0  W  
ACB 1.00 2.45 1.50 2.71 46 86  W   11.5 ACB 0.20 5.00 3.60 3.74 0 0  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 2.50 2.85 2.66 3.96 231 345  Q   9 ACB 0.20 2.73 1.60 2.49 7 1  Q  
ACB 2.04 2.80 2.15 3.77 278 195  Q   9.5 ACB 0.79 1.55 1.45 2.79 18 26  Q  
ACB 1.80 2.38 2.00 3.58 426 686  Q   10 ACB 1.01 3.00 1.80 3.10 23 5  Q  
ACB 1.90 2.04 1.87 3.41 15 66  Q   10.5 ACB 0.01 4.60 2.81 3.43 0 1  Q  
ACB 1.59 2.25 1.91 3.25 52 518  Q   11 ACB 0.26 5.00 0.00 3.77 0 0  Q  
ACB 0.79 1.90 1.38 3.09 53 33  Q   11.5 ACB 0.50 5.00 0.00 4.11 0 0  Q  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 2.40 3.00 2.65 4.30 199 80  W   9 ACB 0.01 4.50 1.80 2.82 3 0  W  
ACB 2.00 3.05 2.70 4.11 58 35  W   9.5 ACB 0.05 4.80 2.08 3.13 6 0  W  
ACB 2.31 2.62 2.43 3.94 202 5  W   10 ACB 1.49 2.50 2.50 3.46 3 0  W  
ACB 2.20 2.40 2.36 3.78 34 3  W   10.5 ACB 0.15 5.00 0.00 3.79 0 0  W  
ACB 1.63 2.40 2.11 3.62 132 3  W   11 ACB 0.50 5.10 0.00 4.14 0 0  W  
ACB 1.83 2.24 2.06 3.47 29 0  W   11.5 ACB 1.75 5.35 0.00 4.49 0 0  W  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 2.77 3.15 2.99 4.56 1714 4228  S   9 ACB 1.60 1.68 1.66 3.08 669 875  S  
ACB1 0.00 0.01 0.01 0.00 7 52518 NS   10 ACB1 8.90 9.60 9.50 0.00 0 9178 NS  
ACB 2.56 2.64 2.60 4.22 3804 9146  S   10 ACB 2.10 2.35 2.22 3.73 203 1055  S  
ACB 2.13 2.39 2.17 3.91 1569 4490  S   11 ACB 1.78 3.50 3.00 4.43 24 843  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.