Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.63 as of 8/29/2025 8:16:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 6.80 | 5.50 | 5.90 | 0.00 | 0.00% | 5.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 1.50 | 3.70 | 6.30 | 5.00 | 4.46 | 0.00 | 0.00% | 3.33 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 2.00 | 3.20 | 5.80 | 4.50 | 3.89 | 0.00 | 0.00% | 2.25 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 2.50 | 2.70 | 5.30 | 4.00 | 3.48 | 0.00 | 0.00% | 1.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 2.55 | 4.80 | 3.68 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 3.50 | 2.05 | 4.30 | 3.18 | 2.41 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 1.55 | 3.50 | 2.53 | % | 0.63 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 3.30 | 1.65 | 1.58 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.39 | 0.98 | 0.07 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.89 | 0.88 | 0.31 | -0.01 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.06 | 7 | 8 | 0.58 | 0.63 | 0.60 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.06 | -28.58% | 0.02 | 61 | 39 | 0.56 | 0.33 | 0.58 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 110 | 262 | 0.80 | 0.13 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 558 | 1.04 | 0.03 | 0.12 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | +0.04 | +400.00% | 0.04 | 10 | 128 | 2.49 | 0.01 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.95 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 1.35 | 0.68 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.15 | 0 | 11 | 4.95 | -0.02 | 0.07 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.81 | -0.12 | 0.31 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.19 | +0.03 | +18.75% | 0.03 | 30 | 85 | 0.58 | -0.37 | 0.60 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.06 | +15.39% | 0.08 | 2 | 106 | 0.61 | -0.67 | 0.58 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.50 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 245 | 0.87 | -0.87 | 0.33 | -0.01 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 1.15 | 2.90 | 2.03 | 1.05 | 0.00 | 0.00% | 0.29 | 0 | 10 | 4.58 | -0.97 | 0.12 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 1.80 | 2.10 | 1.95 | 1.87 | +0.40 | +27.22% | 0.26 | 2 | 51 | 1.81 | -0.99 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 2.30 | 4.30 | 3.30 | % | 0.41 | 0 | 0 | 6.04 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 2.80 | 4.10 | 3.45 | % | 0.41 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 3.20 | 5.40 | 4.30 | % | 0.48 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.50 | 3.70 | 5.90 | 4.80 | 4.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 4.20 | 6.40 | 5.30 | % | 0.53 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.50 | 4.70 | 6.40 | 5.55 | % | 0.53 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 5.20 | 7.40 | 6.30 | % | 0.57 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.50 | 6.70 | 8.90 | 7.80 | % | 0.62 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |