Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.62 as of 10/9/2025 7:23:43 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 | 4.00 | 5.00 | 4.50 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 1.50 | 3.50 | 4.50 | 4.00 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 2.00 | 3.00 | 4.00 | 3.50 | % | 1.75 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 2.50 | 2.50 | 3.50 | 3.00 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.00 | 2.00 | 3.00 | 2.50 | 2.80 | 0.00 | 0.00% | 0.83 | 0 | 40 | 6.12 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 3:59:53 PM EST |
| 3.50 | 1.90 | 2.05 | 1.98 | 1.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 4.00 | 1.45 | 1.55 | 1.50 | 1.41 | 0.00 | 0.00% | 0.38 | 0 | 48 | 0.00 | 1.00 | 0.01 | 0.00 | 10/1/2025 | 10/9/2025 3:59:53 PM EST |
| 4.50 | 0.60 | 1.05 | 0.83 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.24 | 0.96 | 0.13 | -0.01 | 10/1/2025 | 10/9/2025 3:59:53 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.11 | -16.18% | 0.11 | 285 | 287 | 0.69 | 0.81 | 0.44 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.06 | -19.36% | 0.05 | 3,279 | 476 | 0.71 | 0.52 | 0.67 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 315 | 3,079 | 0.74 | 0.25 | 0.49 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 75 | 706 | 0.97 | 0.09 | 0.25 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 67 | 5,043 | 1.25 | 0.03 | 0.10 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.46 | 0.00 | 0.02 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 749 | 2.04 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 591 | 2.09 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.81 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.60 | 0.30 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.60 | 0.30 | % | 0.09 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.04 | 0.13 | -0.01 | 9/26/2025 | 10/9/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 111 | 1,245 | 0.79 | -0.19 | 0.44 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | 0.27 | +0.03 | +12.50% | 0.05 | 100 | 3,024 | 0.75 | -0.48 | 0.67 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.07 | +12.73% | 0.10 | 12 | 1,688 | 0.86 | -0.75 | 0.49 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.50 | 1.00 | 1.10 | 1.05 | 0.93 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.16 | -0.91 | 0.25 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 1.50 | 1.60 | 1.55 | 1.45 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.47 | -0.97 | 0.10 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 7.50 | 1.95 | 2.10 | 2.03 | 2.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.74 | -1.00 | 0.02 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 2.45 | 2.60 | 2.53 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 33 | 1.98 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 8.50 | 3.00 | 3.10 | 3.05 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 9.00 | 3.50 | 3.60 | 3.55 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 9.50 | 4.00 | 4.10 | 4.05 | 4.28 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 10.00 | 4.50 | 4.60 | 4.55 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 10.50 | 5.00 | 5.10 | 5.05 | 4.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.93 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 11.00 | 5.50 | 5.60 | 5.55 | 4.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.08 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 12.00 | 6.50 | 6.60 | 6.55 | 5.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |