Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.85 as of 8/22/2025 7:47:05 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 | 4.40 | 7.00 | 5.70 | 5.27 | 0.00 | 0.00% | 5.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 1.50 | 3.80 | 6.50 | 5.15 | 4.70 | 0.00 | 0.00% | 3.43 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 3.40 | 6.00 | 4.70 | 4.25 | 0.00 | 0.00% | 2.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 2.50 | 2.85 | 5.50 | 4.18 | 3.80 | 0.00 | 0.00% | 1.67 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 2.30 | 5.00 | 3.65 | 3.09 | 0.00 | 0.00% | 1.22 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 3.50 | 2.50 | 3.90 | 3.20 | 2.90 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 1.90 | 3.40 | 2.65 | 2.47 | 0.00 | 0.00% | 0.66 | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 4.50 | 1.50 | 2.85 | 2.18 | 1.16 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 1.90 | 0.95 | 1.12 | +0.22 | +24.45% | 0.19 | 1 | 32 | 4.36 | 0.99 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 0.55 | 0.65 | 0.60 | 0.64 | +0.17 | +36.17% | 0.11 | 10 | 45 | 0.89 | 0.87 | 0.39 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.07 | +41.18% | 0.04 | 156 | 567 | 0.59 | 0.56 | 0.75 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 71 | 691 | 0.75 | 0.23 | 0.57 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 931 | 0.90 | 0.06 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.18 | 0.01 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.43 | 0.00 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 7.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 201 | 8.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 1.25 | 0.63 | 0.48 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 1.55 | 0.78 | 0.48 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 1.55 | 0.78 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 2.05 | 1.03 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.00 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 200 | 72 | 1.71 | -0.01 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 214 | 1,089 | 0.95 | -0.13 | 0.39 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.15 | -48.39% | 0.03 | 198 | 1,518 | 0.60 | -0.44 | 0.75 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | 0.45 | -0.32 | -41.56% | 0.04 | 4 | 183 | 0.80 | -0.77 | 0.57 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 1.05 | 0.53 | 1.00 | -0.12 | -10.72% | 0.08 | 20 | 55 | 3.91 | -0.94 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 1.40 | 2.50 | 1.95 | 1.72 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.23 | -0.99 | 0.06 | 0.00 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 1.85 | 4.00 | 2.93 | % | 0.37 | 0 | 0 | 8.03 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.50 | 2.40 | 4.50 | 3.45 | 2.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 2.90 | 5.00 | 3.95 | % | 0.44 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.50 | 3.30 | 5.50 | 4.40 | 3.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 8.92 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 3.80 | 6.00 | 4.90 | % | 0.49 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.50 | 4.30 | 6.50 | 5.40 | % | 0.51 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 4.80 | 7.00 | 5.90 | % | 0.54 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.50 | 5.30 | 7.50 | 6.40 | % | 0.56 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.00 | 5.80 | 8.00 | 6.90 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 6.30 | 8.50 | 7.40 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |