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   0.645 1.178 8.97 0.24

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.45 1.60 1.14 1.49 48 163  W   7.5 ACB 0.01 0.02 0.01 0.02 70 472  W  
ACB 0.88 1.05 0.98 1.04 89 290  W   8 ACB 0.03 0.04 0.04 0.07 176 641  W  
ACB 0.51 0.58 0.54 0.65 431 399  W   8.5 ACB 0.07 0.09 0.08 0.18 684 645  W  
ACB 0.22 0.23 0.22 0.37 6046 2385  W   9 ACB 0.26 0.31 0.27 0.40 353 1478  W  
ACB 0.08 0.09 0.09 0.18 2875 2679  W   9.5 ACB 0.60 0.65 0.67 0.71 52 387  W  
ACB 0.03 0.04 0.04 0.08 2099 1349  W   10 ACB 1.04 1.19 1.08 1.11 34 1098  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.34 1.54 1.36 1.63 4 105  W   7.5 ACB 0.00 0.07 0.07 0.15 36 153  W  
ACB 0.89 1.05 1.03 1.25 6 245  W   8 ACB 0.08 0.11 0.09 0.28 53 324  W  
ACB 0.62 0.69 0.61 0.94 69 95  W   8.5 ACB 0.18 0.22 0.23 0.47 52 166  W  
ACB 0.34 0.40 0.38 0.68 242 853  W   9 ACB 0.39 0.48 0.44 0.71 103 208  W  
ACB 0.19 0.22 0.19 0.48 406 377  W   9.5 ACB 0.73 0.80 0.83 1.01 4 345  W  
ACB 0.11 0.13 0.12 0.33 393 918  W   10 ACB 1.05 1.22 1.25 1.36 6 263  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.46 1.63 2.66 1.77 0 25  W   7.5 ACB 0.04 0.11 0.11 0.29 4 458  W  
ACB 1.06 1.24 0.00 1.43 0 39  W   8 ACB 0.10 0.20 0.22 0.46 58 299  W  
ACB 0.62 0.81 0.67 1.14 2 37  W   8.5 ACB 0.22 0.67 0.50 0.67 10 69  W  
ACB 0.45 0.59 0.47 0.89 67 200  W   9 ACB 0.51 0.68 0.83 0.92 1 49  W  
ACB 0.27 0.34 0.31 0.69 15 123  W   9.5 ACB 0.85 1.04 1.03 1.22 0 136  W  
ACB 0.19 0.22 0.21 0.53 76 313  W   10 ACB 1.23 1.44 1.42 1.56 14 75  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.50 1.68 1.51 1.89 1 0  S   7.5 ACB 0.11 0.14 0.17 0.42 96 0  S  
ACB 1.12 1.16 1.16 1.58 6360 10906  S   8 ACB 0.22 0.25 0.24 0.60 717 1032  S  
ACB 0.80 0.85 0.80 1.30 43 0  S   8.5 ACB 0.40 0.43 0.47 0.83 53 0  S  
ACB 0.56 0.60 0.58 1.06 508 3360  S   9 ACB 0.65 0.70 0.69 1.09 23 1467  S  
ACB 0.39 0.43 0.41 0.86 102 0  S   9.5 ACB 0.98 1.03 1.05 1.39 34 0  S  
ACB 0.29 0.32 0.30 0.70 1616 2502  S   10 ACB 1.36 1.44 1.70 1.72 0 1214  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.28 1.71 0.00 2.01 0 0  W   7.5 ACB 0.10 0.25 0.18 0.53 4 32  W  
ACB 1.07 1.38 1.22 1.71 4 33  W   8 ACB 0.27 0.45 0.34 0.73 11 147  W  
ACB 0.76 2.03 0.85 1.44 0 40  W   8.5 ACB 0.46 0.99 0.63 0.97 2 49  W  
ACB 0.63 0.76 0.69 1.21 111 320  W   9 ACB 0.73 1.02 1.03 1.24 1 166  W  
ACB 0.44 0.65 0.52 1.01 22 386  W   9.5 ACB 1.06 1.34 1.16 1.54 4 25  W  
ACB 0.33 0.42 0.40 0.84 87 194  W   10 ACB 1.46 1.64 1.82 1.87 0 124  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.49 1.86 0.00 2.11 0 0  W   7.5 ACB 0.19 0.41 0.26 0.64 16 11  W  
ACB 1.20 1.40 1.53 1.82 0 61  W   8 ACB 0.34 0.48 0.54 0.85 2 15  W  
ACB 0.95 1.18 0.95 1.57 1 2  W   8.5 ACB 0.56 0.80 0.64 1.09 21 48  W  
ACB 0.72 0.85 0.80 1.34 31 76  W   9 ACB 0.84 1.13 1.20 1.37 0 145  W  
ACB 0.56 0.70 0.58 1.14 1986 112  W   9.5 ACB 1.18 1.52 1.32 1.67 0 3  W  
ACB 0.41 0.50 0.47 0.97 30 28  W   10 ACB 1.41 1.98 1.52 2.00 0 15  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ACB 1.35 1.49 1.47 2.12 4 9  S   8 ACB 0.57 0.68 0.66 1.14 31 139  S  
ACB 0.91 1.00 0.91 1.67 95 87  S   9 ACB 1.02 1.26 1.26 1.69 4 65  S  
ACB 0.53 0.70 0.65 1.31 56 149  S   10 ACB 1.76 1.97 1.90 2.33 11 30  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.