Options Chain for AURORA CANNABIS INC COM (ACB) - $4.82 as of 8/22/2025 7:40:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 4.10 | 4.00 | % | 4.00 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 2.95 | 3.10 | 3.03 | 2.90 | % | 1.51 | 1 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 3.00 | 1.85 | 2.15 | 2.00 | % | 0.67 | 0 | 0 | 1.29 | 0.96 | 0.05 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 1.15 | 1.25 | 1.20 | 1.16 | +0.16 | +16.00% | 0.30 | 3 | 50 | 0.85 | 0.81 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.15 | +33.34% | 0.13 | 74 | 230 | 0.86 | 0.56 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.31 | +0.03 | +10.72% | 0.07 | 68 | 41 | 0.85 | 0.35 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.02 | 10 | 217 | 1.00 | 0.21 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.91 | 0.12 | 0.12 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.07 | 0.07 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.04 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.78 | -0.04 | 0.05 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.04 | 26 | 14 | 0.76 | -0.19 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.10 | -13.34% | 0.13 | 19 | 103 | 0.79 | -0.44 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 1.30 | 1.40 | 1.35 | % | 0.23 | 0 | 0 | 0.86 | -0.65 | 0.22 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 7.00 | 2.10 | 2.30 | 2.20 | 2.53 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.89 | -0.79 | 0.17 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 3.00 | 3.40 | 3.20 | % | 0.40 | 0 | 0 | 1.48 | -0.88 | 0.12 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 9.00 | 3.90 | 4.30 | 4.10 | % | 0.46 | 0 | 0 | 1.51 | -0.93 | 0.07 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 4.90 | 5.30 | 5.10 | % | 0.51 | 0 | 0 | 1.66 | -0.96 | 0.05 | 0.00 | 8/22/2025 4:00:03 PM EST |