Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $7.32 as of 5/14/2025 12:06:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 5.80 | 5.33 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST | |
| 1.50 | 5.10 | 5.30 | 6.50 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 11:58:50 AM EST |
| 2.00 | 4.60 | 4.80 | 5.99 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 11:58:50 AM EST |
| 2.50 | 4.10 | 4.30 | % | 0 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 3.00 | 3.60 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 25 | 8.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 11:58:50 AM EST |
| 3.50 | 3.10 | 3.30 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 4.00 | 2.65 | 2.80 | 2.61 | -1.32 | -33.59% | 1 | 77 | 4.83 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 4.50 | 2.15 | 2.30 | 2.15 | -1.05 | -32.82% | 9 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 5.00 | 1.65 | 1.80 | 1.60 | -1.23 | -43.47% | 11 | 201 | 3.06 | 0.99 | 0.02 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 5.50 | 1.20 | 1.35 | 0.98 | -1.17 | -54.42% | 4 | 45 | 2.27 | 0.95 | 0.12 | -0.02 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 6.00 | 0.75 | 0.80 | 0.80 | -0.86 | -51.81% | 139 | 10,311 | 1.46 | 0.82 | 0.32 | -0.05 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 6.50 | 0.35 | 0.45 | 0.45 | -0.68 | -60.18% | 2,216 | 823 | 1.41 | 0.59 | 0.51 | -0.07 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | -0.44 | -70.97% | 968 | 1,069 | 1.31 | 0.33 | 0.51 | -0.07 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 7.50 | 0.05 | 0.10 | 0.05 | -0.25 | -83.34% | 326 | 1,403 | 1.61 | 0.14 | 0.33 | -0.04 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 233 | 8,217 | 1.84 | 0.05 | 0.15 | -0.02 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 2 | 2,377 | 2.26 | 0.01 | 0.05 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 1,056 | 2.64 | 0.00 | 0.02 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 2.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 11:58:50 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 1,297 | 3.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 10.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 56 | 3.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 11:58:50 AM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,039 | 3.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 11:58:50 AM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 4.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/14/2025 11:58:50 AM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 11:58:50 AM EST |
| 13.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/14/2025 11:58:50 AM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/14/2025 11:58:50 AM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 11:58:50 AM EST |
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 1 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 3.50 | 0.00 | 0.05 | 0.09 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST | |
| 4.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 51 | 4.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/14/2025 11:58:50 AM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 11:58:50 AM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 142 | 236 | 2.78 | -0.01 | 0.02 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 216 | 6 | 2.05 | -0.05 | 0.12 | -0.02 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | +0.02 | +66.67% | 468 | 6,164 | 1.45 | -0.18 | 0.32 | -0.05 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 6.50 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 7,748 | 321 | 1.39 | -0.41 | 0.51 | -0.07 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | +0.13 | +40.63% | 3,907 | 4,783 | 1.42 | -0.67 | 0.51 | -0.07 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 7.50 | 0.80 | 0.90 | 0.87 | +0.33 | +61.12% | 1,849 | 6,753 | 1.53 | -0.86 | 0.33 | -0.04 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 8.00 | 1.25 | 1.35 | 1.43 | +0.63 | +78.75% | 651 | 2,452 | 2.11 | -0.95 | 0.15 | -0.02 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 8.50 | 1.75 | 1.80 | 2.00 | +0.75 | +60.00% | 2 | 1,089 | 2.57 | -0.99 | 0.05 | 0.00 | 5/14/2025 | 5/14/2025 11:58:50 AM EST |
| 9.00 | 2.20 | 2.40 | 1.42 | 0.00 | 0.00% | 0 | 58 | 3.43 | -1.00 | 0.02 | 0.00 | 5/13/2025 | 5/14/2025 11:58:50 AM EST |
| 9.50 | 2.70 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 30 | 3.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:50 AM EST |
| 10.00 | 3.20 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 11 | 3.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 11:58:50 AM EST |
| 10.50 | 3.70 | 3.90 | 3.46 | 0.00 | 0.00% | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/14/2025 11:58:50 AM EST |
| 11.00 | 4.20 | 4.40 | 3.23 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 11:58:50 AM EST |
| 11.50 | 4.70 | 4.90 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 12.00 | 4.60 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/14/2025 11:58:50 AM EST |
| 12.50 | 5.10 | 6.00 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 13.00 | 6.00 | 6.90 | % | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 14.00 | 6.90 | 7.90 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 15.00 | 8.00 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST | |||
| 16.00 | 8.70 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 11:58:50 AM EST |