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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 6.30 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.00 | 2.95 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.50 | 2.90 | 5.30 | % | 0 | 0 | 6.75 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 2.60 | 4.90 | % | 0 | 0 | 5.98 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.50 | 2.15 | 4.20 | % | 0 | 0 | 4.74 | 0.93 | 0.07 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 1.80 | 1.90 | 2.55 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.87 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 5.50 | 1.45 | 1.55 | 1.67 | -0.31 | -15.66% | 1 | 3 | 1.00 | 0.79 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 1.15 | 1.20 | 1.21 | -0.59 | -32.78% | 5 | 11 | 0.99 | 0.70 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.50 | 0.85 | 0.95 | 0.92 | -0.35 | -27.56% | 2 | 7 | 0.98 | 0.60 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.65 | 0.75 | 0.73 | -0.37 | -33.64% | 36 | 328 | 0.99 | 0.51 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 64 | 1.02 | 0.42 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.35 | 0.45 | 0.41 | -0.19 | -31.67% | 13 | 316 | 1.03 | 0.34 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.50 | 0.25 | 0.35 | 0.33 | -0.25 | -43.11% | 25 | 13 | 1.00 | 0.28 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 60 | 1.05 | 0.22 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 9.50 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.18 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.10 | 0.20 | % | 0 | 0 | 1.06 | 0.15 | 0.10 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 10.50 | 0.10 | 0.15 | 0.13 | -0.17 | -56.67% | 88 | 231 | 1.10 | 0.12 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.08 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.05 | 0.05 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | -0.07 | 0.07 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.13 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 5.50 | 0.25 | 0.30 | 0.26 | +0.21 | +420.00% | 200 | 4 | 0.97 | -0.21 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.40 | 0.50 | 0.42 | +0.10 | +31.25% | 22 | 16 | 0.96 | -0.30 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.50 | 0.65 | 0.75 | 0.65 | +0.21 | +47.73% | 12 | 1 | 0.99 | -0.40 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.95 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 36 | 0.98 | -0.49 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 1.25 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.58 | 0.19 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 1.65 | 1.75 | 1.39 | 0.00 | 0.00% | 0 | 13 | 1.02 | -0.66 | 0.18 | -0.01 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 8.50 | 2.05 | 2.15 | % | 0 | 0 | 1.02 | -0.72 | 0.16 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 9.00 | 2.45 | 2.55 | 1.97 | 0.00 | 0.00% | 0 | 85 | 0.99 | -0.78 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 9.50 | 2.70 | 4.10 | % | 0 | 0 | 2.56 | -0.82 | 0.12 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 2.95 | 3.60 | % | 0 | 0 | 0.69 | -0.85 | 0.10 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 10.50 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.88 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 3.20 | 5.30 | % | 0 | 0 | 2.52 | -0.92 | 0.07 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 5.20 | 7.50 | % | 0 | 0 | 2.07 | -0.95 | 0.05 | 0.00 | 3/28/2025 3:59:48 PM EST |