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 | 5.80 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 5.50 | 7.90 | 6.03 | -0.16 | -2.59% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 2.50 | 5.10 | 7.40 | 5.55 | -0.17 | -2.98% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 4.60 | 6.90 | 5.06 | -0.05 | -0.98% | 1 | 1 | 8.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.50 | 3.90 | 6.40 | 4.96 | 0.00 | 0.00% | 0 | 1 | 6.75 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 3.60 | 4.90 | % | 0 | 0 | 3.33 | 0.98 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.50 | 3.20 | 4.60 | 3.58 | % | 1 | 0 | 1.57 | 0.96 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 5.00 | 1.30 | 3.90 | % | 0 | 0 | 2.21 | 0.93 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 5.50 | 1.25 | 3.20 | % | 0 | 0 | 1.20 | 0.88 | 0.07 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 1.90 | 2.65 | % | 0 | 0 | 1.28 | 0.83 | 0.10 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 6.50 | 1.70 | 1.80 | % | 0 | 0 | 1.02 | 0.76 | 0.12 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 1.40 | 1.50 | 1.55 | % | 2 | 0 | 1.02 | 0.69 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 7.50 | 1.10 | 1.20 | 1.30 | % | 1 | 0 | 0.98 | 0.62 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 8.00 | 0.90 | 1.00 | 1.05 | -0.35 | -25.00% | 3 | 22 | 1.01 | 0.54 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.50 | 0.70 | 0.80 | % | 0 | 0 | 0.99 | 0.47 | 0.16 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 0.55 | 0.65 | % | 0 | 0 | 1.00 | 0.40 | 0.15 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.50 | 0.40 | 0.55 | 0.47 | -0.18 | -27.70% | 59 | 5 | 1.00 | 0.34 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.30 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.28 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 10.50 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 50 | 1.00 | 0.24 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.30 | % | 0 | 0 | 1.02 | 0.20 | 0.11 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.10 | 0.20 | % | 0 | 0 | 1.01 | 0.14 | 0.08 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.09 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.05 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 2.65 | 0.03 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.02 | 0.02 | 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 | 0.15 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | -0.43 | -84.32% | 1 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | -0.42 | -84.00% | 1 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | -0.29 | -78.38% | 1 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | -0.02 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.08 | % | 1 | 0 | 1.76 | -0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | -0.07 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 5.50 | 0.10 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.12 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.25 | 0.40 | % | 0 | 0 | 1.10 | -0.17 | 0.10 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 6.50 | 0.40 | 0.50 | % | 0 | 0 | 1.05 | -0.24 | 0.12 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.60 | 0.70 | 0.63 | % | 5 | 0 | 1.06 | -0.31 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 7.50 | 0.80 | 0.90 | 0.87 | % | 2 | 0 | 1.02 | -0.38 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 8.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.46 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 8.50 | 1.40 | 1.50 | % | 0 | 0 | 1.03 | -0.53 | 0.16 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 1.75 | 1.85 | % | 0 | 0 | 1.04 | -0.60 | 0.15 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.50 | 2.10 | 2.25 | % | 0 | 0 | 1.04 | -0.66 | 0.14 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 2.50 | 2.65 | % | 0 | 0 | 1.04 | -0.72 | 0.13 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 10.50 | 2.45 | 3.20 | % | 0 | 0 | 1.15 | -0.76 | 0.12 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 11.00 | 2.65 | 4.60 | % | 0 | 0 | 1.34 | -0.80 | 0.11 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 4.30 | 4.50 | 4.28 | +0.24 | +5.95% | 2 | 0 | 1.16 | -0.86 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 3.50 | 6.80 | 5.32 | % | 2 | 0 | 1.82 | -0.91 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 14.00 | 6.10 | 8.30 | % | 0 | 0 | 3.51 | -0.95 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 7.00 | 9.20 | % | 0 | 0 | 3.45 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 8.00 | 10.30 | % | 0 | 0 | 3.67 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST |