Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.85 as of 8/22/2025 7:47:05 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 | 4.30 | 5.40 | 4.85 | % | 4.85 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 2.85 | 5.30 | 4.08 | % | 2.04 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 2.85 | 3.20 | 3.03 | % | 1.01 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 1.95 | 2.20 | 2.08 | 2.25 | 0.00 | 0.00% | 0.52 | 0 | 21 | 0.98 | 0.96 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 1.20 | 1.30 | 1.25 | 1.27 | +0.21 | +19.82% | 0.25 | 2 | 39 | 0.65 | 0.81 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | 0.63 | +0.15 | +31.25% | 0.11 | 35 | 142 | 0.65 | 0.57 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.04 | -13.80% | 0.04 | 47 | 295 | 0.65 | 0.34 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.02 | +14.29% | 0.02 | 16 | 62 | 0.73 | 0.19 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.77 | 0.11 | 0.11 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 23 | 22 | 1.25 | 0.05 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.72 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.72 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 1.85 | -0.04 | 0.05 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.08 | -34.79% | 0.04 | 42 | 102 | 0.65 | -0.19 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.09 | -14.52% | 0.09 | 402 | 24 | 0.63 | -0.43 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 1.15 | 1.35 | 1.25 | 1.33 | -0.05 | -3.63% | 0.18 | 4 | 11 | 0.68 | -0.66 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 2.00 | 2.15 | 2.08 | 2.18 | -0.10 | -4.39% | 0.26 | 4 | 4 | 0.68 | -0.81 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 2.95 | 3.20 | 3.08 | % | 0.34 | 0 | 0 | 1.08 | -0.89 | 0.11 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 3.90 | 4.10 | 4.00 | % | 0.40 | 0 | 0 | 1.09 | -0.95 | 0.06 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 3.70 | 6.20 | 4.95 | % | 0.45 | 0 | 0 | 2.58 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 5.90 | 6.10 | 6.00 | % | 0.50 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST |