Options Chain for AURORA CANNABIS INC COM (ACB) - $5.89 as of 2/21/2025 7:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.00 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 2.00 | 2.98 | 4.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 3.00 | 2.82 | 3.95 | % | 0 | 0 | 1.62 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 4.00 | 1.89 | 2.00 | % | 0 | 0 | 1.44 | 0.89 | 0.08 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 1.03 | 1.18 | 1.15 | % | 3 | 0 | 0.63 | 0.75 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 6.00 | 0.53 | 0.85 | 0.63 | -0.02 | -3.08% | 71 | 34 | 0.71 | 0.53 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 7.00 | 0.28 | 0.35 | 0.32 | % | 18 | 0 | 0.74 | 0.33 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 8.00 | 0.01 | 0.40 | 0.19 | % | 2 | 0 | 0.78 | 0.20 | 0.16 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 9.00 | 0.08 | 0.13 | 0.12 | % | 25 | 0 | 0.81 | 0.12 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 10.00 | 0.04 | 0.10 | % | 0 | 0 | 0.89 | 0.07 | 0.07 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 0.02 | 0.10 | % | 0 | 0 | 0.87 | 0.04 | 0.05 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 3.00 | 0.03 | 0.75 | % | 0 | 0 | 1.99 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.04 | 0.09 | 0.08 | % | 6 | 0 | 0.76 | -0.11 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 5.00 | 0.21 | 0.32 | 0.26 | % | 10 | 0 | 0.73 | -0.25 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 6.00 | 0.67 | 0.77 | 0.74 | % | 6 | 0 | 0.73 | -0.47 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 7.00 | 1.37 | 1.45 | % | 0 | 0 | 0.72 | -0.67 | 0.21 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 8.00 | 2.18 | 2.31 | % | 0 | 0 | 0.70 | -0.80 | 0.16 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 9.00 | 3.15 | 3.25 | % | 0 | 0 | 1.14 | -0.88 | 0.11 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 4.05 | 4.30 | % | 0 | 0 | 1.23 | -0.93 | 0.07 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 4.10 | 6.65 | % | 0 | 0 | 2.10 | -0.96 | 0.05 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 6.05 | 6.25 | % | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:47 PM EST |