Options Chain for AURORA CANNABIS INC COM (ACB) - $5.50 as of 5/27/2025 2:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 6.00 | 4.61 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 2.00 | 3.40 | 3.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 2.35 | 2.60 | % | 0 | 0 | 1.53 | 0.99 | 0.03 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.00 | 1.45 | 1.60 | 1.75 | +0.11 | +6.71% | 8 | 11 | 0.92 | 0.89 | 0.12 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 5.00 | 0.65 | 0.95 | 0.95 | 0.00 | 0.00% | 5 | 53 | 0.70 | 0.67 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.40 | 0.55 | 0.60 | +0.10 | +20.00% | 2 | 139 | 0.85 | 0.45 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 0.20 | 0.30 | 0.30 | -0.01 | -3.23% | 195 | 280 | 0.88 | 0.29 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 204 | 1.07 | 0.18 | 0.14 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 256 | 0.95 | 0.12 | 0.10 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 701 | 1.22 | 0.06 | 0.06 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 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 | 0.20 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | -0.01 | 0.03 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.77 | -0.11 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 5.00 | 0.40 | 0.45 | 0.35 | -0.15 | -30.00% | 6 | 42 | 0.78 | -0.33 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.55 | 0.23 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 1.75 | 1.90 | % | 0 | 0 | 0.90 | -0.71 | 0.18 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 8.00 | 2.55 | 3.20 | % | 0 | 0 | 1.17 | -0.82 | 0.14 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 9.00 | 3.50 | 4.20 | % | 0 | 0 | 1.90 | -0.88 | 0.10 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 10.00 | 4.50 | 5.40 | % | 0 | 0 | 2.07 | -0.94 | 0.06 | 0.00 | 5/27/2025 1:59:01 PM EST |