Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.15 as of 5/28/2025 3:16:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.80 | 6.40 | 4.64 | 0.00 | 0.00% | 0 | 15 | 6.73 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 2.00 | 4.00 | 4.20 | 5.50 | 0.00 | 0.00% | 0 | 26 | 3.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 2.50 | 3.50 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 16 | 3.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 3.00 | 3.00 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 22 | 2.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 2.55 | 3.90 | 4.44 | 0.00 | 0.00% | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:57 PM EST |
| 4.00 | 1.95 | 3.50 | 4.48 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.99 | 0.02 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 4.50 | 0.55 | 2.80 | 3.58 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.96 | 0.08 | 0.00 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 1.15 | 1.25 | % | 0 | 0 | 0.88 | 0.88 | 0.18 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 5.50 | 0.75 | 0.85 | 0.85 | -0.15 | -15.00% | 11 | 10 | 0.85 | 0.76 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.45 | 0.50 | 0.47 | -0.12 | -20.34% | 22 | 286 | 0.81 | 0.58 | 0.37 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.25 | 0.30 | 0.29 | -0.08 | -21.63% | 60 | 70 | 0.83 | 0.40 | 0.36 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 0.10 | 0.15 | 0.17 | -0.04 | -19.05% | 4 | 637 | 0.78 | 0.25 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 14 | 1,423 | 0.84 | 0.15 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 176 | 1.12 | 0.08 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 216 | 1.28 | 0.04 | 0.08 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 856 | 1.60 | 0.02 | 0.04 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 77 | 1.74 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 3 | 3.35 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 50 | 3.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 3.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.93 | -0.01 | 0.02 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.04 | 0.08 | 0.00 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.12 | 0.18 | -0.01 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 5.50 | 0.15 | 0.20 | 0.20 | -0.08 | -28.58% | 10 | 544 | 0.86 | -0.24 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.30 | 0.40 | 0.39 | +0.04 | +11.43% | 13 | 139 | 0.81 | -0.42 | 0.37 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 91 | 0.83 | -0.60 | 0.36 | -0.01 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 1.00 | 1.10 | 1.01 | -0.22 | -17.89% | 3 | 86 | 0.91 | -0.75 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 1.40 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 24 | 0.84 | -0.85 | 0.21 | -0.01 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 0.85 | 4.00 | 1.85 | -0.20 | -9.76% | 4 | 18 | 1.30 | -0.92 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.50 | 2.20 | 3.70 | % | 0 | 0 | 2.11 | -0.96 | 0.08 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 9.00 | 2.80 | 5.00 | % | 0 | 0 | 2.29 | -0.98 | 0.04 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 9.50 | 3.30 | 5.20 | % | 0 | 0 | 2.69 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 10.00 | 3.80 | 6.00 | % | 0 | 0 | 2.84 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 10.50 | 4.30 | 6.50 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 11.00 | 4.80 | 7.00 | 3.85 | 0.00 | 0.00% | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:57 PM EST |
| 11.50 | 5.30 | 7.50 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 12.00 | 5.80 | 8.00 | 4.28 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 13.00 | 6.80 | 9.00 | 5.32 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 14.00 | 7.80 | 10.00 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 15.00 | 8.80 | 11.00 | 8.58 | 0.00 | 0.00% | 0 | 3 | 4.42 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 16.00 | 9.80 | 12.00 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |