Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $6.33 as of 11/20/2024 7:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.30 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 1.00 | 4.90 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 1.50 | 3.70 | 4.60 | 3.53 | 0.00 | 0.00% | 0 | 15 | 8.08 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:51 PM EST |
| 2.00 | 3.90 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 2 | 5.80 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:51 PM EST |
| 2.50 | 3.20 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 378 | 4.39 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 3.00 | 2.90 | 3.80 | 3.28 | 0.00 | 0.00% | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 3.50 | 1.80 | 2.60 | 2.50 | -0.30 | -10.72% | 1 | 3 | 1.60 | 0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 4.00 | 1.40 | 2.10 | 2.28 | 0.00 | 0.00% | 0 | 116 | 1.28 | 0.95 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 4.50 | 1.55 | 2.45 | 1.55 | -0.25 | -13.89% | 1 | 79 | 1.00 | 0.88 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 5.00 | 1.05 | 1.30 | 1.22 | -0.18 | -12.86% | 92 | 2,311 | 0.85 | 0.78 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 5.50 | 0.90 | 1.00 | 0.90 | -0.18 | -16.67% | 2 | 752 | 1.04 | 0.67 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 6.00 | 0.65 | 0.70 | 0.70 | -0.15 | -17.65% | 153 | 2,853 | 1.00 | 0.55 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 853 | 3,948 | 1.07 | 0.29 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.10 | 0.15 | 0.10 | -0.09 | -47.37% | 14 | 1,285 | 1.15 | 0.15 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 20 | 555 | 1.42 | 0.09 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.35 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 184 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 3.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 3.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.32 | -0.01 | 0.04 | 0.00 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.04 | -0.01 | -20.00% | 1 | 575 | 1.37 | -0.05 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | +0.04 | +66.67% | 3 | 253 | 0.92 | -0.12 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | +0.08 | +47.06% | 205 | 660 | 1.00 | -0.22 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 5.50 | 0.40 | 0.45 | 0.45 | +0.12 | +36.37% | 19 | 645 | 0.98 | -0.33 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | +0.14 | +25.00% | 135 | 580 | 1.02 | -0.45 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 1.70 | 1.80 | 1.80 | +0.21 | +13.21% | 55 | 98 | 0.97 | -0.71 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.85 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.91 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |