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 | 4.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 2.95 | 3.10 | 3.03 | 2.87 | 0.00 | 0.00% | 1.51 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 1.85 | 2.05 | 1.95 | 1.99 | +0.26 | +15.03% | 0.65 | 12 | 195 | 1.30 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.15 | +16.67% | 0.26 | 17 | 1,063 | 0.85 | 0.87 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.08 | +19.52% | 0.10 | 981 | 4,116 | 0.88 | 0.54 | 0.35 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.03 | 146 | 3,162 | 0.89 | 0.26 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 92 | 2,860 | 0.96 | 0.12 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,051 | 1.45 | 0.04 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 2,459 | 1.51 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.01 | 2 | 1,766 | 1.69 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 548 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 207 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 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 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.15 | 0 | 2 | 6.33 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 991 | 1.32 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.02 | 105 | 2,302 | 0.77 | -0.13 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.14 | -25.00% | 0.09 | 29 | 1,423 | 0.80 | -0.46 | 0.35 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 1.15 | 1.25 | 1.20 | 1.23 | -0.27 | -18.00% | 0.20 | 15 | 192 | 0.90 | -0.74 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 2.05 | 2.15 | 2.10 | 2.20 | -0.15 | -6.39% | 0.30 | 3 | 740 | 0.95 | -0.88 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 3.00 | 3.10 | 3.05 | 3.10 | 0.00 | 0.00% | 0.38 | 0 | 1,015 | 1.34 | -0.96 | 0.07 | 0.00 | 5/12/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 3.90 | 4.10 | 4.00 | 4.90 | 0.00 | 0.00% | 0.44 | 0 | 109 | 1.56 | -0.98 | 0.03 | 0.00 | 4/11/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 4.90 | 5.40 | 5.15 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 50 | 2.56 | -1.00 | 0.01 | 0.00 | 2/27/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 5.90 | 6.80 | 6.35 | % | 0.58 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 6.90 | 7.80 | 7.35 | % | 0.61 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 7.90 | 8.10 | 8.00 | % | 0.62 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |