Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $7.40 as of 3/28/2025 7:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 6.30 | 4.97 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.00 | 3.60 | 5.80 | 4.45 | 0.00 | 0.00% | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.50 | 3.10 | 5.30 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 2.65 | 4.80 | 3.46 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 4.50 | 2.10 | 2.40 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 1.60 | 1.75 | 2.54 | 0.00 | 0.00% | 0 | 4 | 4.37 | 0.99 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 5.50 | 1.15 | 1.40 | % | 0 | 0 | 4.10 | 0.95 | 0.12 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 6.00 | 0.75 | 0.80 | 0.76 | -0.40 | -34.49% | 10 | 30 | 0.95 | 0.83 | 0.30 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | -0.55 | -55.00% | 58 | 113 | 0.94 | 0.62 | 0.44 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.20 | 0.25 | 0.22 | -0.30 | -57.70% | 154 | 222 | 0.94 | 0.40 | 0.43 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 0.10 | 0.15 | 0.10 | -0.32 | -76.19% | 234 | 243 | 1.03 | 0.23 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 0.05 | 0.10 | 0.06 | -0.15 | -71.43% | 58 | 809 | 1.13 | 0.12 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 3 | 114 | 1.24 | 0.06 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 434 | 1.45 | 0.03 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 176 | 1.65 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 295 | 1.83 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 42 | 2.33 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.14 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 17 | 3.33 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 16 | 2.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 20 | 3.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 24 | 3.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15 | 4.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 3.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.20 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 10 | 51 | 1.56 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | -0.10 | -71.43% | 10 | 4 | 1.16 | -0.05 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.10 | 0.09 | +0.04 | +80.00% | 54 | 96 | 0.98 | -0.17 | 0.30 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.50 | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 391 | 61 | 0.86 | -0.38 | 0.44 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.50 | 0.55 | 0.52 | +0.20 | +62.50% | 346 | 571 | 0.94 | -0.60 | 0.43 | -0.03 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.50 | 0.85 | 0.95 | 0.84 | +0.25 | +42.38% | 705 | 883 | 0.93 | -0.77 | 0.33 | -0.02 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 1.30 | 1.40 | 1.29 | +0.56 | +76.72% | 23 | 55 | 0.87 | -0.88 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.50 | 1.80 | 1.90 | 1.75 | +0.42 | +31.58% | 68 | 180 | 0.96 | -0.94 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 2.25 | 3.70 | 1.80 | 0.00 | 0.00% | 0 | 116 | 1.52 | -0.97 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 9.50 | 2.70 | 3.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 8.15 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 3.20 | 5.30 | 2.80 | 0.00 | 0.00% | 0 | 12 | 7.85 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 10.50 | 3.70 | 6.00 | % | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 11.00 | 3.70 | 6.40 | 3.82 | 0.00 | 0.00% | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 11.50 | 4.70 | 7.00 | % | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 12.00 | 5.20 | 7.40 | 5.38 | +0.53 | +10.93% | 2 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 12.50 | 5.70 | 8.00 | 5.89 | 0.00 | 0.00% | 0 | 0 | 9.19 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 6.20 | 8.50 | % | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 13.50 | 6.70 | 8.90 | 6.68 | 0.00 | 0.00% | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 7.20 | 9.50 | 6.70 | 0.00 | 0.00% | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 8.20 | 10.40 | 6.30 | 0.00 | 0.00% | 0 | 3 | 9.97 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 9.20 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 17.00 | 10.20 | 12.50 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 11.20 | 13.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 19.00 | 12.20 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 20.00 | 13.20 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |