Options Chain for AURORA CANNABIS INC COM (ACB) - $6.70 as of 4/26/2024 8:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.95 | 8.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.00 | 4.45 | 7.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.50 | 4.30 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 2.00 | 4.65 | 6.85 | 4.20 | 0.00 | 0.00% | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 2.50 | 3.05 | 6.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 3.00 | 2.46 | 5.45 | 3.36 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 3.50 | 2.96 | 3.35 | 3.70 | +0.82 | +28.48% | 1 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 2.43 | 2.96 | 3.40 | +1.01 | +42.26% | 1 | 20 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 4.50 | 1.75 | 2.32 | 2.90 | 0.00 | 0.00% | 0 | 713 | 1.71 | 0.95 | 0.09 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 1.15 | 2.04 | 2.40 | +0.88 | +57.90% | 1 | 803 | 0.68 | 0.87 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 5.50 | 1.33 | 1.48 | 1.57 | 0.00 | 0.00% | 0 | 572 | 1.25 | 0.77 | 0.15 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 1.06 | 1.16 | 1.15 | -0.06 | -4.96% | 12 | 3,704 | 1.29 | 0.67 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.50 | 0.84 | 0.91 | 1.09 | +0.09 | +9.00% | 7 | 29 | 1.33 | 0.58 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 0.62 | 0.70 | 0.72 | -0.03 | -4.00% | 604 | 2,682 | 1.32 | 0.48 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.50 | 0.48 | 0.54 | 0.57 | -0.07 | -10.94% | 330 | 3,309 | 1.34 | 0.40 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 0.33 | 0.43 | 0.23 | -0.29 | -55.77% | 459 | 2,205 | 1.32 | 0.33 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 8.50 | 0.17 | 0.34 | 0.40 | -0.05 | -11.12% | 25 | 8 | 1.26 | 0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 0.20 | 0.27 | 0.23 | -0.12 | -34.29% | 86 | 969 | 1.39 | 0.22 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 9.50 | 0.16 | 0.20 | 0.20 | -0.06 | -23.08% | 1,545 | 22 | 1.39 | 0.17 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | -0.08 | -34.79% | 672 | 3,032 | 1.42 | 0.14 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.50 | 0.09 | 0.13 | 0.24 | % | 46 | 0 | 1.42 | 0.11 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 11.00 | 0.06 | 0.11 | 0.10 | -0.10 | -50.00% | 6 | 119 | 1.42 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.50 | 0.04 | 0.09 | % | 0 | 0 | 1.42 | 0.07 | 0.06 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 12.00 | 0.03 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 832 | 1.45 | 0.06 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.28 | % | 0 | 0 | 2.25 | 0.04 | 0.04 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 8 | 58 | 2.31 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 0.01 | 0.10 | 0.03 | -0.03 | -50.00% | 205 | 4,042 | 1.65 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 26 | 2.49 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:03 PM EST |
| 3.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 400 | 1,616 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 3.50 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 253 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 0.02 | 0.10 | 0.06 | -0.02 | -25.00% | 24 | 867 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 4.50 | 0.08 | 0.12 | 0.12 | -0.04 | -25.00% | 1 | 728 | 1.34 | -0.05 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 0.18 | 0.31 | 0.20 | -0.05 | -20.00% | 113 | 341 | 1.33 | -0.13 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 5.50 | 0.31 | 0.58 | 0.33 | -0.10 | -23.26% | 15 | 195 | 1.33 | -0.23 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 0.50 | 0.68 | 0.52 | -0.09 | -14.76% | 49 | 5,341 | 1.43 | -0.33 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.50 | 0.76 | 1.02 | 0.82 | 0.00 | 0.00% | 4 | 26 | 1.32 | -0.42 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 1.06 | 1.17 | 1.12 | -0.07 | -5.89% | 34 | 2,634 | 1.38 | -0.52 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.50 | 1.41 | 1.55 | 1.42 | -0.09 | -5.96% | 27 | 2,751 | 1.37 | -0.60 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 1.67 | 2.68 | 1.91 | 0.00 | 0.00% | 0 | 1,167 | 1.38 | -0.67 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 8.50 | 1.93 | 2.49 | 2.19 | % | 93 | 0 | 1.40 | -0.73 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 9.00 | 2.11 | 3.30 | 2.29 | -0.81 | -26.13% | 42 | 228 | 1.77 | -0.78 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 9.50 | 3.05 | 3.20 | 3.07 | % | 1,622 | 0 | 1.44 | -0.83 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 10.00 | 3.50 | 3.70 | 3.45 | -0.59 | -14.61% | 32 | 153 | 1.61 | -0.86 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.50 | 3.95 | 5.30 | 3.50 | % | 22 | 0 | 1.41 | -0.89 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 11.00 | 4.45 | 5.60 | 4.45 | 0.00 | 0.00% | 30 | 6 | 1.36 | -0.91 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.50 | 4.75 | 5.50 | 4.40 | % | 22 | 0 | 1.95 | -0.93 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 12.00 | 4.40 | 6.15 | 5.50 | -0.10 | -1.79% | 1 | 30 | 1.76 | -0.94 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 12.50 | 4.85 | 6.85 | 5.35 | % | 27 | 0 | 2.00 | -0.96 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST | |
| 13.00 | 5.35 | 6.85 | 6.45 | +0.40 | +6.62% | 2 | 39 | 2.88 | -0.97 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 5.40 | 8.60 | 7.45 | +0.55 | +7.98% | 5 | 3 | 2.09 | -0.98 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |