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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 6.90 | 5.82 | 0.00 | 0.00% | 0 | 60 | 3.26 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:00 PM EST |
| 2.00 | 5.70 | 6.20 | 5.34 | 0.00 | 0.00% | 0 | 6 | 2.78 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 4.70 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 44 | 1.98 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 3.80 | 3.90 | 3.70 | -0.45 | -10.85% | 4 | 134 | 1.43 | 0.98 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 2.90 | 3.00 | 2.95 | -0.37 | -11.15% | 21 | 1,129 | 1.06 | 0.91 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 2.10 | 2.20 | 2.09 | -0.29 | -12.19% | 9 | 1,623 | 1.02 | 0.82 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 1.45 | 1.50 | 1.47 | -0.21 | -12.50% | 384 | 4,744 | 0.97 | 0.69 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.95 | 1.05 | 1.05 | -0.23 | -17.97% | 59 | 7,035 | 0.97 | 0.54 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 0.55 | 0.70 | 0.65 | -0.20 | -23.53% | 24 | 2,964 | 0.99 | 0.41 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.40 | 0.45 | 0.45 | -0.20 | -30.77% | 678 | 19,989 | 0.97 | 0.30 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.25 | 0.30 | 0.27 | -0.09 | -25.00% | 56 | 3,004 | 0.98 | 0.22 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 1,311 | 1.01 | 0.16 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.10 | 0.15 | 0.17 | -0.03 | -15.00% | 32 | 7,971 | 1.00 | 0.12 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2,370 | 1.04 | 0.09 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 54 | 2,524 | 1.00 | 0.07 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 813 | 1.23 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 845 | 1.31 | 0.03 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 605 | 1.38 | 0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 92 | 1.44 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 347 | 1.50 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 1 | 7.34 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 110 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2,032 | 1.99 | -0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 3 | 2,351 | 1.09 | -0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 6.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 13 | 2,768 | 1.01 | -0.18 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 7.00 | 0.60 | 0.70 | 0.70 | +0.07 | +11.12% | 85 | 2,431 | 0.97 | -0.31 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 1.15 | 1.25 | 1.15 | +0.05 | +4.55% | 111 | 1,650 | 1.00 | -0.46 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 1.80 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 1,361 | 1.00 | -0.59 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 2.55 | 2.65 | 2.43 | 0.00 | 0.00% | 0 | 101 | 0.98 | -0.70 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 3.40 | 3.50 | 5.00 | 0.00 | 0.00% | 0 | 152 | 0.99 | -0.78 | 0.11 | -0.01 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 4.30 | 4.50 | 4.35 | -0.37 | -7.84% | 2 | 15 | 1.05 | -0.84 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 5.20 | 5.40 | 5.90 | 0.00 | 0.00% | 0 | 18 | 1.02 | -0.88 | 0.07 | -0.01 | 2/21/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 6.20 | 6.40 | 6.56 | 0.00 | 0.00% | 0 | 87 | 1.27 | -0.91 | 0.05 | -0.01 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 7.10 | 7.40 | 7.20 | 0.00 | 0.00% | 0 | 11 | 1.37 | -0.93 | 0.04 | 0.00 | 1/7/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 8.20 | 8.70 | 9.40 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.96 | 0.03 | 0.00 | 2/12/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 9.10 | 9.30 | 9.63 | 0.00 | 0.00% | 0 | 0 | 1.56 | -0.97 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 10.10 | 10.30 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 11.10 | 11.30 | % | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 11.20 | 13.20 | % | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST |