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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.30 | 6.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 2.50 | 3.50 | 5.30 | 3.84 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 3.00 | 3.00 | 5.30 | 3.34 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 2.35 | 4.80 | % | 0 | 0 | 2.52 | 0.99 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.60 | 4.30 | % | 0 | 0 | 4.78 | 0.96 | 0.06 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.50 | 0.50 | 3.70 | % | 0 | 0 | 4.28 | 0.90 | 0.11 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.70 | 1.90 | % | 0 | 0 | 0.99 | 0.82 | 0.16 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 5.50 | 0.90 | 1.65 | % | 0 | 0 | 1.28 | 0.71 | 0.22 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.65 | 0.75 | 0.69 | -0.06 | -8.00% | 1 | 3 | 0.83 | 0.59 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.40 | 0.55 | 0.45 | -0.10 | -18.19% | 14 | 10 | 0.84 | 0.46 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.35 | 0.24 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 33 | 6 | 0.79 | 0.26 | 0.21 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.19 | 0.17 | -0.01 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 8.50 | 0.05 | 0.15 | % | 0 | 0 | 0.83 | 0.14 | 0.13 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 1.69 | 0.10 | 0.10 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.07 | 0.08 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.10 | % | 0 | 0 | 1.12 | 0.05 | 0.06 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 2.32 | 0.02 | 0.04 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.02 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.01 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 3.12 | -0.01 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.80 | % | 0 | 0 | 1.14 | -0.04 | 0.06 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.50 | 0.05 | 0.15 | % | 0 | 0 | 0.88 | -0.10 | 0.11 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.18 | 0.16 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 5.50 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.29 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.41 | 0.25 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.54 | 0.26 | -0.01 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 1.15 | 1.25 | % | 0 | 0 | 0.84 | -0.65 | 0.24 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 7.50 | 1.50 | 1.65 | % | 0 | 0 | 0.82 | -0.74 | 0.21 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 8.00 | 1.50 | 3.00 | % | 0 | 0 | 1.13 | -0.81 | 0.17 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 8.50 | 0.45 | 4.20 | % | 0 | 0 | 1.00 | -0.86 | 0.13 | -0.01 | 5/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.85 | 4.70 | % | 0 | 0 | 3.17 | -0.90 | 0.10 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 9.50 | 3.30 | 5.50 | % | 0 | 0 | 1.10 | -0.93 | 0.08 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 10.00 | 3.60 | 6.00 | % | 0 | 0 | 1.18 | -0.95 | 0.06 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 10.50 | 4.20 | 6.50 | % | 0 | 0 | 1.68 | -0.98 | 0.04 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 11.00 | 4.80 | 7.00 | % | 0 | 0 | 1.94 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 11.50 | 5.30 | 7.50 | % | 0 | 0 | 4.22 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 12.00 | 5.60 | 8.00 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:57 PM EST |