Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.67 as of 9/15/2025 2:32:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.70 | 6.40 | 5.05 | % | 3.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 2.00 | 3.60 | 4.30 | 3.95 | % | 1.98 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 2.50 | 3.10 | 3.80 | 3.45 | % | 1.38 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 3.00 | 2.65 | 3.30 | 2.98 | % | 0.99 | 0 | 0 | 2.42 | 1.00 | 0.01 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 3.50 | 2.20 | 4.50 | 3.35 | % | 0.96 | 0 | 0 | 5.76 | 0.99 | 0.02 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 4.00 | 0.80 | 2.40 | 1.60 | % | 0.40 | 0 | 0 | 1.83 | 0.95 | 0.07 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 4.50 | 0.45 | 2.80 | 1.63 | % | 0.36 | 0 | 0 | 2.91 | 0.88 | 0.13 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 5.00 | 1.00 | 1.15 | 1.08 | % | 0.22 | 0 | 0 | 1.30 | 0.78 | 0.20 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 5.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.18 | +29.04% | 0.15 | 50 | 10 | 0.74 | 0.65 | 0.25 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.09 | 29 | 412 | 0.73 | 0.52 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST |
| 6.50 | 0.35 | 0.40 | 0.38 | 0.39 | +0.13 | +50.00% | 0.06 | 25 | 23 | 0.73 | 0.40 | 0.26 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.06 | +31.58% | 0.04 | 110 | 8 | 0.73 | 0.30 | 0.23 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.86 | 0.21 | 0.19 | -0.01 | 9/12/2025 | 9/15/2025 2:59:04 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.90 | 0.15 | 0.15 | 0.00 | 9/12/2025 | 9/15/2025 2:59:04 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.10 | 0.12 | 0.00 | 9/12/2025 | 9/15/2025 2:59:04 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.01 | 0.07 | 0.09 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.36 | 0.04 | 0.06 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.07 | 0.03 | 0.04 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.16 | 0.02 | 0.03 | 0.00 | 9/15/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.22 | 0.00 | 0.01 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.69 | -0.01 | 0.02 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.08 | -0.05 | 0.07 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 4.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | -0.12 | 0.13 | 0.00 | 9/12/2025 | 9/15/2025 2:59:04 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.72 | -0.22 | 0.20 | -0.01 | 9/12/2025 | 9/15/2025 2:59:04 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.06 | -12.50% | 0.07 | 19 | 2 | 0.71 | -0.35 | 0.25 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST |
| 6.00 | 0.65 | 0.70 | 0.68 | 0.68 | % | 0.11 | 10 | 0 | 0.70 | -0.48 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST | |
| 6.50 | 0.95 | 1.05 | 1.00 | 0.94 | % | 0.15 | 5 | 0 | 0.81 | -0.60 | 0.26 | -0.01 | 9/15/2025 | 9/15/2025 2:59:04 PM EST | |
| 7.00 | 1.30 | 1.45 | 1.38 | % | 0.20 | 0 | 0 | 0.74 | -0.70 | 0.23 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 7.50 | 1.65 | 1.95 | 1.80 | % | 0.24 | 0 | 0 | 1.01 | -0.79 | 0.19 | -0.01 | 9/15/2025 2:59:04 PM EST | |||
| 8.00 | 1.65 | 2.70 | 2.18 | % | 0.27 | 0 | 0 | 1.47 | -0.85 | 0.15 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 8.50 | 2.20 | 3.40 | 2.80 | % | 0.33 | 0 | 0 | 1.84 | -0.90 | 0.12 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 9.00 | 1.50 | 3.90 | 2.70 | % | 0.30 | 0 | 0 | 1.95 | -0.93 | 0.09 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 9.50 | 3.60 | 4.20 | 3.90 | % | 0.41 | 0 | 0 | 1.80 | -0.96 | 0.06 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 10.00 | 4.00 | 4.80 | 4.40 | % | 0.44 | 0 | 0 | 2.02 | -0.97 | 0.04 | 0.00 | 9/15/2025 2:59:04 PM EST | |||
| 10.50 | 4.40 | 6.80 | 5.60 | % | 0.53 | 0 | 0 | 3.95 | -0.98 | 0.03 | 0.00 | 9/15/2025 2:59:04 PM EST |