Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $8.15 as of 5/5/2025 7:32:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.10 | 6.60 | 5.54 | 0.00 | 0.00% | 0 | 16 | 7.17 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 2.50 | 5.10 | 7.30 | 5.58 | +0.63 | +12.73% | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 4.60 | 6.80 | 5.06 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 3.50 | 4.20 | 6.00 | 4.22 | 0.00 | 0.00% | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 3.70 | 5.90 | 4.13 | % | 1 | 0 | 5.50 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 4.50 | 3.20 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 120 | 2.02 | 0.98 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 2.15 | 3.50 | % | 0 | 0 | 1.70 | 0.96 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 5.50 | 1.90 | 2.65 | 2.72 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.92 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 1.90 | 2.00 | 2.18 | 0.00 | 0.00% | 0 | 53 | 1.20 | 0.86 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 6.50 | 1.55 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 79 | 1.26 | 0.79 | 0.14 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 1.20 | 1.30 | 1.20 | -0.30 | -20.00% | 9 | 91 | 1.21 | 0.70 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 0.90 | 1.00 | 0.93 | -0.27 | -22.50% | 9 | 88 | 1.18 | 0.61 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.70 | 0.80 | 0.73 | -0.20 | -21.51% | 61 | 265 | 1.22 | 0.51 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | -0.23 | -29.49% | 9 | 70 | 1.19 | 0.42 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 0.35 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 62 | 1.18 | 0.34 | 0.18 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 9.50 | 0.25 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 211 | 1.19 | 0.27 | 0.16 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 108 | 1.15 | 0.21 | 0.14 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 10.50 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 785 | 1.17 | 0.16 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.15 | 0.14 | -0.06 | -30.00% | 130 | 17 | 1.14 | 0.12 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.15 | 0.09 | % | 4 | 0 | 1.17 | 0.09 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.06 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.05 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.71 | 0.03 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.02 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 13 | 6.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.20 | 0.16 | -0.05 | -23.81% | 1 | 11 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 3.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.13 | % | 1 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 4.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 15 | 2.73 | -0.02 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 67 | 1.90 | -0.04 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 5.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.27 | -0.08 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | +0.02 | +12.50% | 32 | 39 | 1.25 | -0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | -0.02 | -6.25% | 28 | 10 | 1.24 | -0.21 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 0.40 | 0.50 | 0.47 | -0.29 | -38.16% | 25 | 49 | 1.20 | -0.30 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 0.65 | 0.75 | 0.67 | +0.02 | +3.08% | 7 | 80 | 1.24 | -0.39 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.90 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 19 | 1.25 | -0.49 | 0.20 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 8.50 | 1.20 | 1.35 | 1.28 | +0.18 | +16.37% | 1 | 77 | 1.22 | -0.58 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 1.55 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 10 | 1.21 | -0.66 | 0.18 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 9.50 | 1.95 | 2.05 | % | 0 | 0 | 1.18 | -0.73 | 0.16 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 2.20 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.79 | 0.14 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 10.50 | 2.80 | 2.90 | 3.48 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.84 | 0.12 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 3.20 | 3.40 | 3.42 | -0.55 | -13.86% | 2 | 3 | 1.13 | -0.88 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.50 | 3.10 | 5.20 | % | 0 | 0 | 3.03 | -0.91 | 0.08 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 4.10 | 4.40 | 4.97 | 0.00 | 0.00% | 0 | 2 | 2.01 | -0.94 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 4.70 | 6.80 | % | 0 | 0 | 3.59 | -0.95 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 5.20 | 6.90 | % | 0 | 0 | 3.70 | -0.97 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 5.80 | 8.20 | % | 0 | 0 | 5.09 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 7.10 | 9.20 | % | 0 | 0 | 4.85 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 8.10 | 9.90 | % | 0 | 0 | 4.13 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST |