Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.46 as of 6/13/2025 8:56:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.40 | 5.60 | 3.51 | % | 13 | 0 | 0.00 | 0.94 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 2.50 | 2.70 | 5.10 | 3.02 | % | 12 | 0 | 9.85 | 0.92 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 3.00 | 2.25 | 4.70 | 3.11 | % | 2 | 0 | 7.13 | 0.87 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 3.50 | 0.20 | 4.20 | % | 0 | 0 | 5.75 | 0.83 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 3.80 | % | 0 | 0 | 5.01 | 0.79 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 3.40 | % | 0 | 0 | 4.42 | 0.74 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 3.00 | % | 0 | 0 | 3.92 | 0.69 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.65 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 2.35 | 0.48 | % | 10 | 0 | 3.30 | 0.61 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 6.50 | 0.00 | 2.35 | % | 0 | 0 | 3.46 | 0.57 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.35 | % | 0 | 0 | 3.47 | 0.53 | 0.10 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.25 | % | 0 | 0 | 3.60 | 0.49 | 0.10 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.10 | % | 0 | 0 | 3.33 | 0.45 | 0.10 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 2.20 | % | 0 | 0 | 3.70 | 0.42 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 3.80 | 0.39 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 2.15 | % | 0 | 0 | 3.90 | 0.37 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.98 | 0.34 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 2.15 | % | 0 | 0 | 4.06 | 0.32 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 4.14 | 0.30 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 2.15 | % | 0 | 0 | 4.21 | 0.28 | 0.08 | -0.01 | 6/13/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 0.00 | -0.06 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 3.37 | -0.08 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 6.84 | -0.13 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 5.55 | -0.17 | 0.06 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.20 | % | 0 | 0 | 4.74 | -0.21 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 2.30 | % | 0 | 0 | 4.20 | -0.26 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.10 | 2.45 | % | 0 | 0 | 2.09 | -0.31 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.70 | % | 0 | 0 | 3.62 | -0.35 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 3.10 | 0.84 | % | 9 | 0 | 3.36 | -0.39 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 6.50 | 0.00 | 3.30 | % | 0 | 0 | 3.38 | -0.43 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 3.80 | % | 0 | 0 | 3.54 | -0.47 | 0.10 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 0.10 | 4.20 | % | 0 | 0 | 3.53 | -0.51 | 0.10 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 8.00 | 0.50 | 4.70 | % | 0 | 0 | 3.66 | -0.55 | 0.10 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 8.50 | 0.95 | 5.10 | % | 0 | 0 | 3.64 | -0.58 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 9.00 | 3.20 | 5.60 | % | 0 | 0 | 3.74 | -0.61 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 9.50 | 3.70 | 6.10 | % | 0 | 0 | 3.84 | -0.63 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 10.00 | 4.20 | 6.50 | % | 0 | 0 | 3.80 | -0.66 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 10.50 | 3.90 | 7.00 | % | 0 | 0 | 3.88 | -0.68 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 11.00 | 4.40 | 7.50 | % | 0 | 0 | 3.96 | -0.70 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 11.50 | 5.80 | 8.00 | % | 0 | 0 | 4.03 | -0.72 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST |