Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $7.42 as of 2/21/2025 7:47:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 7.20 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 5.40 | 5.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 4.40 | 4.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 3.40 | 3.70 | 3.71 | % | 20 | 0 | 0.74 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 5.00 | 2.45 | 2.70 | % | 0 | 0 | 1.03 | 0.90 | 0.06 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 1.85 | 1.95 | 2.00 | % | 10 | 0 | 0.96 | 0.79 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 7.00 | 1.25 | 1.40 | 1.35 | % | 9 | 0 | 0.96 | 0.64 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 8.00 | 0.90 | 0.95 | 0.92 | -0.38 | -29.24% | 43 | 4 | 0.98 | 0.50 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.60 | 0.65 | 0.75 | % | 1 | 0 | 0.98 | 0.38 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 10.00 | 0.40 | 0.45 | 0.47 | -0.08 | -14.55% | 5 | 1 | 0.99 | 0.29 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | % | 5 | 0 | 1.05 | 0.22 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 12.00 | 0.15 | 0.25 | 0.25 | % | 15 | 0 | 1.01 | 0.17 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 1.03 | 0.13 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.05 | 0.20 | % | 0 | 0 | 1.12 | 0.10 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.06 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.05 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 2.51 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.10 | 0.20 | % | 0 | 0 | 1.05 | -0.10 | 0.06 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.35 | 0.45 | 0.40 | % | 7 | 0 | 0.94 | -0.21 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 7.00 | 0.10 | 0.85 | 0.81 | % | 8 | 0 | 0.95 | -0.36 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 8.00 | 1.35 | 1.45 | 1.19 | +0.14 | +13.34% | 10 | 12 | 0.95 | -0.50 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 2.05 | 2.20 | 1.75 | % | 3 | 0 | 0.98 | -0.62 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 10.00 | 2.25 | 3.00 | % | 0 | 0 | 1.01 | -0.71 | 0.12 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 3.70 | 3.90 | % | 0 | 0 | 1.00 | -0.78 | 0.10 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 4.50 | 4.80 | % | 0 | 0 | 0.86 | -0.83 | 0.08 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 5.60 | 5.80 | % | 0 | 0 | 1.10 | -0.87 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 6.40 | 6.90 | % | 0 | 0 | 1.27 | -0.90 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 7.50 | 7.70 | % | 0 | 0 | 1.37 | -0.94 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 8.50 | 8.70 | % | 0 | 0 | 1.26 | -0.95 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 9.50 | 9.80 | % | 0 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST |