Options Chain for AURORA CANNABIS INC COM (ACB) - $5.65 as of 10/3/2025 8:50:40 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 | 4.40 | 6.10 | 5.25 | % | 5.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 2.00 | 3.50 | 3.90 | 3.70 | % | 1.85 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 3.00 | 2.55 | 2.90 | 2.73 | 2.71 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.83 | 0.98 | 0.03 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 4.00 | 1.75 | 1.85 | 1.80 | 1.80 | 0.00 | 0.00% | 0.45 | 0 | 150 | 0.83 | 0.88 | 0.10 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 1.05 | 1.20 | 1.13 | 1.25 | +0.08 | +6.84% | 0.23 | 1 | 553 | 0.92 | 0.71 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.02 | +2.82% | 0.12 | 7 | 595 | 0.98 | 0.52 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.04 | -8.00% | 0.06 | 23 | 1,052 | 1.04 | 0.37 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.02 | +7.15% | 0.04 | 2 | 958 | 1.09 | 0.27 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.08 | -27.59% | 0.02 | 1 | 214 | 1.12 | 0.19 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.18 | 0.14 | 0.09 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.44 | 0.09 | 0.06 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.45 | 0.06 | 0.05 | 0.00 | 10/1/2025 | 10/3/2025 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.05 | -0.02 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.05 | -26.32% | 0.03 | 6 | 776 | 0.94 | -0.12 | 0.10 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.02 | +4.17% | 0.10 | 5 | 226 | 1.01 | -0.29 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 6.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.03 | -2.92% | 0.18 | 1 | 91 | 1.06 | -0.48 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 7.00 | 1.75 | 1.85 | 1.80 | 1.75 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.13 | -0.63 | 0.17 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 8.00 | 2.55 | 2.70 | 2.63 | 2.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.16 | -0.73 | 0.14 | -0.01 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 9.00 | 3.50 | 3.60 | 3.55 | % | 0.39 | 0 | 0 | 1.27 | -0.81 | 0.11 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 10.00 | 4.40 | 4.60 | 4.50 | % | 0.45 | 0 | 0 | 1.33 | -0.86 | 0.09 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 11.00 | 5.30 | 6.00 | 5.65 | % | 0.51 | 0 | 0 | 2.18 | -0.91 | 0.06 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 12.00 | 6.30 | 6.80 | 6.55 | % | 0.55 | 0 | 0 | 2.05 | -0.94 | 0.05 | 0.00 | 10/3/2025 4:00:03 PM EST |