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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 3.70 | 6.60 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.50 | 3.70 | 6.00 | % | 0 | 0 | 6.15 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 3.30 | 4.40 | % | 0 | 0 | 3.32 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.50 | 2.90 | 5.00 | % | 0 | 0 | 4.60 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 2.05 | 3.30 | % | 0 | 0 | 2.21 | 0.92 | 0.06 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.50 | 2.05 | 2.25 | % | 0 | 0 | 0.97 | 0.87 | 0.09 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.90 | 1.85 | % | 0 | 0 | 0.96 | 0.80 | 0.12 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 6.50 | 1.40 | 1.55 | % | 0 | 0 | 0.99 | 0.72 | 0.14 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 1.10 | 1.25 | 2.23 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.64 | 0.16 | -0.01 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 7.50 | 0.35 | 1.85 | 1.05 | -0.37 | -26.06% | 5 | 10 | 1.17 | 0.56 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.75 | 0.85 | 0.90 | -0.20 | -18.19% | 3 | 20 | 1.01 | 0.48 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.50 | 0.60 | 0.65 | 0.85 | -0.15 | -15.00% | 3 | 27 | 1.00 | 0.41 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.45 | 0.55 | 0.55 | -0.25 | -31.25% | 11 | 31 | 1.00 | 0.35 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.50 | 0.35 | 0.45 | 0.55 | -0.13 | -19.12% | 1 | 260 | 1.01 | 0.29 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.30 | 0.35 | 0.35 | -0.21 | -37.50% | 16 | 40 | 1.10 | 0.24 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.50 | 0.20 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 67 | 1.01 | 0.21 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.17 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.12 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.15 | 0.17 | -0.19 | -52.78% | 35 | 4 | 1.12 | 0.10 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.08 | 0.06 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 16 | 2.39 | 0.04 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.03 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.75 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 24 | 1.92 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.55 | -0.08 | 0.06 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | -0.13 | 0.09 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.30 | 0.35 | 0.30 | % | 11 | 0 | 0.92 | -0.20 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 6.50 | 0.40 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.28 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 0.65 | 0.80 | 0.53 | -0.07 | -11.67% | 11 | 13 | 0.96 | -0.36 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 7.50 | 0.95 | 1.05 | 0.95 | +0.24 | +33.81% | 2 | 12 | 0.97 | -0.44 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 1.25 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.97 | -0.52 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 8.50 | 1.60 | 1.70 | 1.58 | +0.30 | +23.44% | 2 | 10 | 0.98 | -0.59 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 1.95 | 2.10 | 1.43 | +0.21 | +17.22% | 1 | 112 | 0.98 | -0.65 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 9.50 | 2.40 | 2.50 | 2.20 | +0.69 | +45.70% | 1 | 1 | 1.01 | -0.71 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 2.80 | 2.90 | % | 0 | 0 | 1.00 | -0.76 | 0.13 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.50 | 3.20 | 3.40 | % | 0 | 0 | 1.00 | -0.79 | 0.11 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 3.40 | 3.90 | % | 0 | 0 | 1.15 | -0.83 | 0.10 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 4.60 | 4.80 | % | 0 | 0 | 1.06 | -0.88 | 0.08 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.50 | 4.00 | 6.20 | % | 0 | 0 | 1.76 | -0.90 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 3.70 | 6.60 | % | 0 | 0 | 2.38 | -0.92 | 0.06 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 5.60 | 7.80 | % | 0 | 0 | 2.62 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 7.50 | 9.40 | 6.30 | 0.00 | 0.00% | 0 | 3 | 3.45 | -0.97 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 16.00 | 8.50 | 10.40 | % | 0 | 0 | 3.56 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 9.30 | 11.40 | 9.45 | +1.15 | +13.86% | 1 | 1 | 3.37 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 18.00 | 10.50 | 12.40 | % | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 19.00 | 11.40 | 13.20 | % | 0 | 0 | 3.35 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 12.40 | 14.40 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |