Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.22 as of 6/20/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 4.30 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 2.00 | 2.40 | 3.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 3.00 | 1.45 | 3.20 | % | 0 | 0 | 1.20 | 0.96 | 0.04 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 4.00 | 1.30 | 1.55 | 1.43 | % | 20 | 0 | 0.86 | 0.83 | 0.14 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 5.00 | 0.75 | 0.90 | 0.80 | % | 31 | 0 | 0.88 | 0.62 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 6.00 | 0.40 | 0.45 | 0.44 | % | 12 | 0 | 0.85 | 0.40 | 0.23 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 7.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 27 | 101 | 0.83 | 0.24 | 0.18 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.13 | 0.13 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.07 | 0.08 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.12 | 0.04 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.81 | 0.02 | 0.03 | 0.00 | 6/20/2025 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 | 0.35 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 1.19 | -0.04 | 0.04 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | -0.17 | 0.14 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.50 | 0.55 | 0.55 | % | 6 | 0 | 0.81 | -0.38 | 0.22 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 6.00 | 1.05 | 1.20 | 1.15 | % | 1 | 0 | 0.79 | -0.60 | 0.23 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 7.00 | 1.85 | 2.75 | 1.83 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.76 | 0.18 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 8.00 | 2.80 | 2.95 | 2.82 | % | 3 | 0 | 0.87 | -0.87 | 0.13 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 9.00 | 3.60 | 3.90 | % | 0 | 0 | 1.15 | -0.93 | 0.08 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 4.70 | 4.90 | % | 0 | 0 | 1.30 | -0.96 | 0.05 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 11.00 | 4.90 | 6.60 | % | 0 | 0 | 2.49 | -0.98 | 0.03 | 0.00 | 6/20/2025 4:00:00 PM EST |