Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $7.40 as of 3/28/2025 7:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 5.80 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 4.60 | 4.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 3.60 | 3.80 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 2.75 | 2.85 | % | 0 | 0 | 1.05 | 0.95 | 0.04 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 1.85 | 2.00 | 2.05 | -0.58 | -22.06% | 2 | 0 | 0.92 | 0.85 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 1.25 | 1.35 | 1.32 | -0.38 | -22.36% | 4 | 16 | 0.97 | 0.69 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.80 | 0.85 | 0.85 | -0.45 | -34.62% | 102 | 152 | 0.96 | 0.53 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.50 | 0.60 | 0.56 | -0.39 | -41.06% | 83 | 78 | 1.00 | 0.38 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.30 | 0.35 | 0.35 | -0.28 | -44.45% | 25 | 132 | 0.98 | 0.27 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | -0.17 | -42.50% | 9 | 376 | 1.02 | 0.19 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 83 | 1.03 | 0.13 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 79 | 1.11 | 0.09 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.07 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.05 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 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 | 0.20 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.05 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 5.00 | 0.20 | 0.25 | 0.18 | -0.05 | -21.74% | 3 | 5 | 0.96 | -0.15 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.55 | 0.60 | 0.55 | +0.15 | +37.50% | 18 | 257 | 0.97 | -0.31 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 1.05 | 1.15 | 1.10 | +0.20 | +22.23% | 103 | 29 | 0.96 | -0.47 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 1.75 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.62 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 2.55 | 2.65 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.73 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 3.40 | 3.60 | 3.57 | +0.70 | +24.39% | 2 | 5 | 1.02 | -0.81 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 4.40 | 4.50 | % | 0 | 0 | 0.99 | -0.87 | 0.09 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 5.30 | 5.50 | % | 0 | 0 | 0.79 | -0.91 | 0.07 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.00 | 6.30 | 6.40 | % | 0 | 0 | 0.75 | -0.93 | 0.05 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 14.00 | 7.30 | 7.60 | % | 0 | 0 | 1.36 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:48 PM EST |