Options Chain for AURORA CANNABIS INC COM (ACB) - $4.84 as of 5/5/2025 7:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:01 PM EST |
| 2.00 | 2.60 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 1.65 | 1.85 | 1.74 | 0.00 | 0.00% | 0 | 196 | 1.34 | 0.92 | 0.08 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 0.45 | 1.00 | 0.95 | -0.08 | -7.77% | 3 | 988 | 0.46 | 0.75 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 0.40 | 0.50 | 0.50 | +0.05 | +11.12% | 110 | 2,565 | 0.84 | 0.48 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 0.10 | 0.25 | 0.18 | -0.04 | -18.19% | 16 | 1,479 | 0.80 | 0.21 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2,134 | 1.02 | 0.07 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 571 | 1.23 | 0.03 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 154 | 2.49 | 0.01 | 0.03 | 0.00 | 3/26/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 575 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 47 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:01 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 | 8.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 4.42 | -0.01 | 0.01 | 0.00 | 2/27/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 1 | 485 | 0.95 | -0.08 | 0.08 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 0.20 | 0.25 | 0.20 | -0.02 | -9.10% | 30 | 4,471 | 0.83 | -0.25 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 5.00 | 0.60 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 492 | 0.77 | -0.52 | 0.30 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 1.35 | 1.50 | 1.24 | 0.00 | 0.00% | 0 | 232 | 0.77 | -0.79 | 0.24 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 2.05 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 40 | 1.03 | -0.93 | 0.12 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 3.20 | 4.40 | 3.78 | 0.00 | 0.00% | 0 | 7 | 2.46 | -0.97 | 0.05 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 4.10 | 5.20 | 4.55 | 0.00 | 0.00% | 0 | 11 | 2.82 | -0.99 | 0.03 | 0.00 | 3/10/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 5.10 | 6.20 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 11.00 | 6.20 | 7.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 12.00 | 7.10 | 8.20 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 8.10 | 9.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |