Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

ATZ – Aritzia Inc.

Last update: July 20, 2026 at 3:41 p.m.   (Real-time)

  • Last price: 145.780
  • Net change: 2.610
  • Bid price: 145.720
  • Ask price: 145.950
  • 30-day historical volatility: 43.16%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 10,063
Volume: 384
Open interest: 8,813
Volume: 15
August 21, 2026 51.80 52.90 49.85 0 0 0 94.00 0.17 0.47 0.55 0 6 0
August 21, 2026 49.80 50.95 47.95 0 0 0 96.00 0.21 0.49 0.60 0 0 0
August 21, 2026 47.85 49.00 46.30 0 0 0 98.00 0.21 0.50 0.60 0 50 0
August 21, 2026 45.90 47.05 43.95 0 15 0 100.00 0.21 0.49 0.65 0 44 0
August 21, 2026 41.05 42.15 39.10 0 0 0 105.00 0.31 0.55 0.75 0 51 0
August 21, 2026 36.20 37.30 34.25 0 105 0 110.00 0.41 0.70 0.70 0 10 0
August 21, 2026 31.45 32.55 29.55 0 0 0 115.00 0.60 0.90 1.00 0 11 0
August 21, 2026 26.75 27.90 25.10 0 94 0 120.00 0.90 1.25 1.50 0 141 0
August 21, 2026 22.20 23.45 20.70 0 0 0 125.00 1.40 1.75 2.25 0 44 0
August 21, 2026 18.05 19.20 19.25 2.65 23 3 130.00 2.10 2.45 3.35 0 53 0
August 21, 2026 14.30 15.35 13.30 0 79 0 135.00 3.15 3.65 4.85 0 50 0
August 21, 2026 10.80 12.05 10.15 0 10 0 140.00 4.70 5.40 6.95 0 31 0
August 21, 2026 8.05 9.05 7.70 0.05 4 11 145.00 6.70 7.35 9.35 0 13 0
August 21, 2026 5.70 6.60 7.40 2.00 15 27 150.00 9.55 10.15 8.90 -3.65 15 2
August 21, 2026 3.90 4.65 5.25 1.40 3 26 155.00 12.65 13.40 15.90 0 8 0
August 21, 2026 2.60 3.25 3.55 0.70 58 209 160.00 16.30 16.95 19.70 0 30 0
August 21, 2026 1.75 2.15 2.30 0.50 12 5 165.00 20.25 21.05 23.80 0 30 0
August 21, 2026 1.10 1.50 1.30 0 224 0 170.00 24.70 25.90 28.50 0 1 0
August 21, 2026 0.65 1.10 0.90 0 127 0 175.00 28.95 30.20 33.10 0 0 0
August 21, 2026 0.41 0.75 0.70 0 274 0 180.00 34.05 35.25 37.95 0 0 0
August 21, 2026 0.21 0.55 0.49 0 215 0 185.00 38.90 40.15 42.75 0 0 0
August 21, 2026 0.22 0.49 0.49 0 20 0 190.00 43.75 44.85 47.65 0 0 0
August 21, 2026 0.12 0.38 0.39 0 16 0 195.00 48.70 49.80 52.80 0 0 0
September 18, 2026 85.70 86.85 83.75 0 24 0 60.00 0.11 0.26 0.24 0 336 0
September 18, 2026 75.90 77.00 73.90 0 0 0 70.00 0.11 0.39 0.30 0 133 0
September 18, 2026 71.05 72.10 68.95 0 0 0 75.00 0.21 0.43 0.47 0 39 0
September 18, 2026 66.10 67.15 64.05 0 52 0 80.00 0.21 0.50 0.55 0 70 0
September 18, 2026 61.15 62.20 59.15 0 2 0 85.00 0.31 0.60 0.70 0 6 0
September 18, 2026 56.25 57.35 54.60 0 12 0 90.00 0.31 0.60 0.45 -0.35 11 4
September 18, 2026 52.35 53.45 50.40 0 0 0 94.00 0.41 0.75 0.85 0 0 0
September 18, 2026 51.40 52.50 49.45 0 5 0 95.00 0.41 0.80 0.95 0 5 0
September 18, 2026 50.45 51.45 48.50 0 0 0 96.00 0.55 0.85 0.95 0 3 0
September 18, 2026 48.50 49.60 46.55 0 0 0 98.00 0.55 0.90 0.95 0 50 0
September 18, 2026 46.60 47.70 44.65 0 7 0 100.00 0.65 0.90 1.05 0 57 0
September 18, 2026 41.90 42.90 40.00 0 0 0 105.00 0.75 1.15 1.25 0 6 0
September 18, 2026 37.25 38.20 35.40 0 3 0 110.00 1.05 1.35 1.65 0 2 0
September 18, 2026 32.65 33.75 30.90 0 0 0 115.00 1.40 1.70 1.60 -0.55 10 4
September 18, 2026 28.30 29.35 26.45 0 161 0 120.00 2.00 2.35 2.95 0 5 0
September 18, 2026 24.10 25.25 22.75 0 0 0 125.00 2.80 3.25 4.00 0 6 0
September 18, 2026 20.30 21.40 19.20 0 85 0 130.00 3.85 4.55 5.30 0 20 0
September 18, 2026 16.70 17.90 15.95 0 12 0 135.00 5.15 6.25 7.15 0 7,219 0
September 18, 2026 13.40 14.60 12.65 0 235 0 140.00 6.85 7.90 9.20 0 15 0
September 18, 2026 10.55 11.70 10.25 0 20 0 145.00 9.15 9.85 11.70 0 0 0
September 18, 2026 8.20 9.35 9.15 1.10 15 36 150.00 11.45 12.80 14.50 0 0 0
September 18, 2026 6.30 7.35 6.35 0 2 0 155.00 14.45 15.55 18.05 0 1 0
September 18, 2026 4.80 5.55 5.50 0.70 140 2 160.00 18.15 19.65 21.60 0 0 0
September 18, 2026 3.60 4.25 3.65 0 12 0 165.00 21.95 22.90 25.20 0 0 0
September 18, 2026 2.65 3.25 2.85 0 2 0 170.00 25.90 26.85 29.40 0 0 0
September 18, 2026 2.00 2.40 2.30 0.30 1 8 175.00 30.25 31.45 33.90 0 0 0
September 18, 2026 1.40 1.85 1.85 0.25 205 34 180.00 34.90 35.90 38.65 0 20 0
September 18, 2026 1.00 1.45 1.20 0 7,200 0 185.00 38.85 40.20 43.20 0 0 0
September 18, 2026 0.70 1.10 0.95 0 0 0 190.00 44.05 45.20 48.05 0 10 0
September 18, 2026 0.46 0.85 0.75 0 0 0 195.00 48.90 49.95 52.75 0 0 0
October 16, 2026 38.80 40.65 38.10 0 3 0 110.00 2.50 3.15 3.65 0 1 0
October 16, 2026 34.80 36.70 34.35 0 11 0 115.00 3.30 3.95 4.60 0 0 0
October 16, 2026 30.55 32.90 30.45 0 0 0 120.00 4.40 5.05 5.70 0 2 0
October 16, 2026 26.85 29.15 26.95 0 0 0 125.00 5.50 6.55 7.20 0 15 0
October 16, 2026 23.50 25.70 23.65 0 0 0 130.00 6.90 8.05 8.90 0 1 0
October 16, 2026 20.15 21.95 20.15 0 1 0 135.00 8.70 9.70 11.00 0 3 0
October 16, 2026 17.35 19.00 19.80 2.35 45 5 140.00 10.45 12.10 13.30 0 5 0
October 16, 2026 14.65 16.35 14.90 0 3 0 145.00 12.85 14.50 16.10 0 0 0
October 16, 2026 12.50 14.00 12.70 0 1 0 150.00 15.45 16.70 18.50 0 0 0
October 16, 2026 10.30 11.95 10.50 0 15 0 155.00 18.35 20.25 21.50 0 1 0
October 16, 2026 8.80 9.95 10.00 1.15 16 10 160.00 21.05 23.40 25.30 0 0 0
October 16, 2026 7.30 8.20 7.45 0 0 0 165.00 24.65 26.55 28.85 0 0 0
October 16, 2026 6.00 7.05 6.15 0 0 0 170.00 28.25 30.45 32.65 0 0 0
October 16, 2026 5.00 5.75 5.05 0 0 0 175.00 32.25 34.15 36.60 0 0 0
October 16, 2026 4.10 4.85 4.25 0 3 0 180.00 36.15 38.60 40.80 0 0 0
October 16, 2026 3.30 4.05 3.55 0 0 0 185.00 41.00 42.85 45.10 0 0 0
October 16, 2026 2.70 3.45 2.95 0 0 0 190.00 45.20 47.25 49.55 0 0 0
October 16, 2026 2.10 2.85 2.35 0 10 0 195.00 50.10 51.85 53.80 0 0 0
November 20, 2026 36.10 37.85 35.30 0 0 0 115.00 4.50 5.20 5.70 0 1 0
November 20, 2026 32.30 34.15 31.70 0 0 0 120.00 5.55 6.60 7.20 0 1 0
November 20, 2026 28.80 30.65 28.30 0 0 0 125.00 6.95 8.00 8.80 0 0 0
November 20, 2026 25.40 27.35 27.35 2.15 190 5 130.00 8.55 9.60 10.60 0 1 0
November 20, 2026 22.40 24.35 22.30 0 3 0 135.00 10.15 11.95 12.90 0 0 0
November 20, 2026 19.60 21.25 19.45 0 0 0 140.00 12.25 14.05 15.20 0 0 0
November 20, 2026 16.90 18.75 17.05 0 0 0 145.00 14.65 16.45 17.85 0 0 0
November 20, 2026 14.70 16.45 14.95 0 0 0 150.00 17.35 19.25 20.60 0 0 0
November 20, 2026 12.60 14.35 12.95 0 0 0 155.00 20.15 22.45 23.60 0 0 0
November 20, 2026 10.70 12.45 10.90 0 0 0 160.00 23.15 25.05 26.80 0 0 0
November 20, 2026 9.30 10.45 9.35 0 0 0 165.00 26.45 28.30 30.20 0 0 0
November 20, 2026 7.90 9.05 8.05 0 0 0 170.00 30.10 31.60 33.80 0 0 0
November 20, 2026 6.60 7.75 6.95 0 0 0 175.00 33.85 35.80 37.60 0 0 0
November 20, 2026 5.60 6.75 5.75 0 2 0 180.00 37.90 40.05 41.60 0 0 0
November 20, 2026 4.80 5.55 4.95 0 0 0 185.00 42.15 43.30 45.70 0 0 0
November 20, 2026 4.00 4.75 4.25 0 0 0 190.00 46.50 47.90 50.40 0 0 0
November 20, 2026 3.40 4.15 3.65 0 0 0 195.00 50.90 52.10 54.75 0 0 0
December 18, 2026 58.25 59.85 56.80 0 1 0 90.00 1.70 2.20 2.15 0 16 0
December 18, 2026 53.80 55.40 52.45 0 4 0 95.00 2.10 2.85 3.00 0 11 0
December 18, 2026 49.60 51.05 48.20 0 9 0 100.00 2.60 3.35 3.70 0 27 0
December 18, 2026 41.15 42.85 40.20 0 5 0 110.00 4.20 5.00 5.40 0 16 0
December 18, 2026 33.50 35.45 33.00 0 14 0 120.00 6.45 7.50 8.20 0 1 0
December 18, 2026 29.95 32.05 29.75 0 0 0 125.00 7.95 9.00 9.80 0 0 0
December 18, 2026 26.50 28.95 27.95 1.30 12 2 130.00 9.65 10.70 12.10 0 1 0
December 18, 2026 24.00 25.95 23.85 0 0 0 135.00 11.25 13.05 14.00 0 1 0
December 18, 2026 20.85 23.25 21.00 0 12 0 140.00 13.45 15.20 16.40 0 8 0
December 18, 2026 18.45 20.25 18.60 0 0 0 145.00 15.85 17.70 18.90 0 5 0
December 18, 2026 16.20 17.95 16.40 0 11 0 150.00 18.55 20.35 21.70 0 0 0
December 18, 2026 14.10 15.85 14.45 0 0 0 155.00 21.15 23.15 22.50 -2.50 0 1
December 18, 2026 12.20 13.95 12.65 0 16 0 160.00 24.25 26.85 28.10 0 2 0
December 18, 2026 10.40 12.25 10.80 0 0 0 165.00 27.55 30.05 31.50 0 0 0
December 18, 2026 9.30 10.35 9.40 0 0 0 170.00 31.15 33.20 35.00 0 0 0
December 18, 2026 8.00 9.05 8.20 0 0 0 175.00 34.75 37.15 38.80 0 0 0
December 18, 2026 6.90 7.95 7.70 0.50 21 1 180.00 38.70 40.80 42.90 0 0 0
December 18, 2026 5.90 6.95 6.30 0 1 0 185.00 42.95 44.50 46.70 0 0 0
December 18, 2026 5.10 6.25 5.30 0 0 0 190.00 47.10 48.80 51.10 0 0 0
December 18, 2026 3.70 4.50 4.00 0 2 0 200.00 56.10 57.40 60.05 0 0 0
January 15, 2027 32.00 34.35 32.00 0 0 0 125.00 9.90 11.00 12.05 0 0 0
January 15, 2027 28.70 31.25 29.00 0 0 0 130.00 11.40 13.35 14.05 0 0 0
January 15, 2027 25.85 28.45 26.30 0 0 0 135.00 13.40 15.05 16.25 0 0 0
January 15, 2027 23.20 25.75 23.80 0 0 0 140.00 15.70 17.15 18.65 0 0 0
January 15, 2027 20.60 23.35 21.25 0 0 0 145.00 18.20 19.65 21.45 0 0 0
January 15, 2027 18.70 20.65 19.05 0 0 0 150.00 20.55 22.95 24.30 0 0 0
January 15, 2027 16.70 18.65 17.15 0 0 0 155.00 23.35 26.15 27.30 0 0 0
January 15, 2027 14.80 16.75 15.35 0 0 0 160.00 26.40 29.05 30.40 0 0 0
January 15, 2027 13.10 15.05 13.75 0 0 0 165.00 29.60 32.15 33.70 0 0 0
March 19, 2027 60.60 62.35 59.45 0 3 0 90.00 3.30 3.95 3.70 -0.55 8 4
March 19, 2027 56.50 58.25 55.40 0 0 0 95.00 4.00 4.80 5.10 0 6 0
March 19, 2027 52.45 54.25 51.50 0 8 0 100.00 4.90 5.70 6.25 0 4 0
March 19, 2027 44.90 46.75 44.20 0 4 0 110.00 7.00 8.20 8.70 0 50 0
March 19, 2027 38.00 40.05 37.60 0 2 0 120.00 10.05 11.20 12.25 0 9 0
March 19, 2027 31.55 34.05 31.80 0 1 0 130.00 13.45 15.35 16.20 0 3 0
March 19, 2027 26.20 28.65 26.60 0 7 0 140.00 17.90 19.85 20.90 0 2 0
March 19, 2027 21.15 24.05 21.95 0 12 0 150.00 22.75 25.25 26.60 0 0 0
March 19, 2027 17.80 19.55 18.15 0 30 0 160.00 28.65 31.15 32.70 0 0 0
March 19, 2027 14.40 16.25 14.95 0 4 0 170.00 35.25 38.15 39.40 0 0 0
March 19, 2027 11.60 13.45 12.35 0 10 0 180.00 42.50 44.85 46.90 0 0 0
March 19, 2027 9.60 10.75 9.90 0 10 0 190.00 50.15 52.30 54.85 0 0 0
March 19, 2027 7.80 8.85 8.10 0 15 0 200.00 58.60 61.00 62.60 0 0 0
June 18, 2027 54.85 57.35 54.50 0 0 0 100.00 6.90 7.85 8.45 0 0 0
June 18, 2027 41.20 44.05 41.65 0 0 0 120.00 12.70 14.45 15.35 0 0 0
June 18, 2027 35.50 38.35 36.05 0 0 0 130.00 16.80 18.75 19.60 0 0 0
June 18, 2027 30.40 33.25 31.15 0 17 0 140.00 21.15 23.65 24.80 0 0 0
June 18, 2027 25.90 28.75 26.90 0 0 0 150.00 26.45 28.85 30.30 0 0 0
June 18, 2027 22.10 24.85 23.00 0 9 0 160.00 32.35 35.25 36.40 0 0 0
June 18, 2027 19.00 20.95 19.60 0 1 0 170.00 38.85 41.55 43.10 0 0 0
June 18, 2027 16.10 17.95 16.80 0 0 0 180.00 45.85 48.75 50.20 0 0 0
June 18, 2027 13.60 15.45 14.40 0 0 0 190.00 52.45 56.00 58.50 0 0 0
June 18, 2027 11.50 13.30 12.40 0 30 0 200.00 60.45 63.80 66.65 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.