Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.40 as of 10/8/2025 3:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.50 | 5.10 | 4.30 | 5.05 | +0.99 | +24.39% | 2.87 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 2.00 | 3.30 | 3.70 | 3.50 | 3.60 | -0.07 | -1.91% | 1.75 | 9 | 11 | 8.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 2.50 | 2.50 | 3.20 | 2.85 | 3.05 | -0.22 | -6.73% | 1.14 | 7 | 11 | 9.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 3.00 | 2.05 | 3.90 | 2.98 | 2.52 | -0.05 | -1.95% | 0.99 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 3.50 | 1.55 | 3.60 | 2.58 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 4.00 | 1.55 | 2.10 | 1.83 | 1.57 | +0.22 | +16.30% | 0.46 | 2 | 7 | 8.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 4.50 | 1.00 | 1.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.23 | +54.77% | 0.12 | 9 | 47 | 1.51 | 0.97 | 0.24 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.04 | 278 | 1,437 | 0.78 | 0.56 | 1.27 | -0.03 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 15 | 559 | 1.17 | 0.10 | 0.52 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 606 | 1.84 | 0.01 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 349 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.88 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 11.00 | 0.00 | 2.10 | 1.05 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 2.10 | 1.05 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.42 | -0.03 | 0.24 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.02 | 66 | 668 | 0.72 | -0.44 | 1.27 | -0.03 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.58 | -0.06 | -9.38% | 0.07 | 7 | 1,117 | 1.50 | -0.90 | 0.52 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.50 | 0.85 | 0.95 | 0.90 | 0.95 | +0.01 | +1.07% | 0.14 | 17 | 188 | 1.74 | -0.99 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 7.00 | 1.35 | 1.95 | 1.65 | 1.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 7.50 | 1.85 | 2.45 | 2.15 | 1.91 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.43 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:52 PM EST |
| 8.00 | 2.35 | 3.20 | 2.78 | 2.53 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 8.50 | 2.85 | 3.70 | 3.28 | 3.69 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 9.00 | 3.30 | 5.50 | 4.40 | 3.90 | -0.19 | -4.65% | 0.49 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 9.50 | 3.80 | 6.00 | 4.90 | 4.82 | +0.38 | +8.56% | 0.52 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 10.00 | 4.30 | 6.50 | 5.40 | 5.22 | +0.36 | +7.41% | 0.54 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 10.50 | 4.80 | 7.00 | 5.90 | 5.87 | +0.64 | +12.24% | 0.56 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 11.00 | 5.30 | 7.50 | 6.40 | 5.61 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 12.50 | 6.80 | 9.00 | 7.90 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |