Explore strikes, OI, IV and strategy data for AUR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AUR260116C00000500 | 10/16 10:20 AM | 0.50 | 4.97 | 3 | 6 | 0.00 | 0.00% | 20 | 76 | 0.00% | Yes |
| AUR260116C00001000 | 8/12 3:36 PM | 1.00 | 5.40 | 4 | 5.2 | 0.00 | 0.00% | 1 | 27 | 0.00% | Yes |
| AUR260116C00001500 | 9/16 10:51 AM | 1.50 | 4.41 | 2.7 | 4.7 | 0.00 | 0.00% | 1 | 21 | 450.00% | Yes |
| AUR260116C00002000 | 10/15 9:31 AM | 2.00 | 3.80 | 2.3 | 3.2 | 0.00 | 0.00% | 2 | 304 | 212.50% | Yes |
| AUR260116C00002500 | 10/22 9:30 AM | 2.50 | 2.75 | 1.7 | 2.45 | 0.00 | 0.00% | 1 | 314 | 117.58% | Yes |
| AUR260116C00003000 | 11/5 1:03 PM | 3.00 | 1.38 | 1.3 | 1.95 | -0.67 | -32.68% | 2 | 2161 | 100.39% | Yes |
| AUR260116C00003500 | 11/5 12:26 PM | 3.50 | 1.55 | 1 | 1.45 | 0.15 | 10.71% | 2 | 522 | 90.63% | Yes |
| AUR260116C00004000 | 11/5 2:59 PM | 4.00 | 0.80 | 0.75 | 1.3 | -0.03 | -3.61% | 12 | 2779 | 104.30% | Yes |
| AUR260116C00004500 | 11/5 3:54 PM | 4.50 | 0.56 | 0 | 0.6 | -0.14 | -20.00% | 119 | 1347 | 78.52% | No |
| AUR260116C00005000 | 11/5 3:58 PM | 5.00 | 0.40 | 0.35 | 0.4 | -0.03 | -6.98% | 507 | 4573 | 72.85% | No |
| AUR260116C00005500 | 11/5 1:29 PM | 5.50 | 0.22 | 0.2 | 0.35 | -0.04 | -15.38% | 34 | 4910 | 76.56% | No |
| AUR260116C00007000 | 11/5 1:37 PM | 7.00 | 0.10 | 0.1 | 0.15 | -0.05 | -33.33% | 57 | 7741 | 86.33% | No |
| AUR260116C00007500 | 11/5 12:51 PM | 7.50 | 0.12 | 0 | 0.1 | -0.01 | -7.69% | 14 | 4068 | 75.39% | No |
| AUR260116C00008000 | 11/5 3:21 PM | 8.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 18 | 3333 | 96.48% | No |
| AUR260116C00009000 | 11/4 3:57 PM | 9.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 8 | 3097 | 93.75% | No |
| AUR260116C00010000 | 11/5 12:40 PM | 10.00 | 0.05 | 0.05 | 0.1 | -0.01 | -16.67% | 38 | 16009 | 113.28% | No |
| AUR260116C00011000 | 11/3 9:30 AM | 11.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1918 | 113.28% | No |
| AUR260116C00012000 | 11/5 11:12 AM | 12.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 12 | 4502 | 121.09% | No |
| AUR260116C00013000 | 9/19 3:15 PM | 13.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 20 | 132 | 203.91% | No |
| AUR260116C00014000 | 10/2 11:33 AM | 14.00 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 1 | 141 | 211.72% | No |
| AUR260116C00015000 | 11/3 10:09 AM | 15.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 2565 | 141.41% | No |
| AUR260116C00016000 | 7/21 3:14 PM | 16.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 10 | 18 | 225.78% | No |
| AUR260116C00017000 | 11/4 9:30 AM | 17.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 10 | 1822 | 171.48% | No |
| AUR260116C00020000 | 9/22 2:56 PM | 20.00 | 0.02 | 0 | 0 | 0.00 | 0.00% | 70 | 731 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AUR260116P00001000 | 2/12 3:33 PM | 1.00 | 0.05 | 0 | 1.05 | 0.00 | 0.00% | 32 | 28 | 514.06% | No |
| AUR260116P00001500 | 2/12 3:33 PM | 1.50 | 0.10 | 0 | 1.05 | 0.00 | 0.00% | 13 | 333 | 364.84% | No |
| AUR260116P00002000 | 11/4 11:42 AM | 2.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1205 | 237.50% | No |
| AUR260116P00002500 | 10/1 3:42 PM | 2.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 2770 | 92.97% | No |
| AUR260116P00003000 | 10/29 10:28 AM | 3.00 | 0.05 | 0.05 | 0.1 | 0.00 | 0.00% | 40 | 711 | 76.56% | No |
| AUR260116P00003500 | 10/17 10:25 AM | 3.50 | 0.15 | 0.1 | 0.25 | 0.00 | 0.00% | 4 | 59 | 74.61% | No |
| AUR260116P00004000 | 11/5 3:49 PM | 4.00 | 0.29 | 0.25 | 0.35 | 0.07 | 31.82% | 37 | 732 | 66.41% | No |
| AUR260116P00004500 | 11/5 12:42 PM | 4.50 | 0.65 | 0.2 | 0.65 | 0.15 | 30.00% | 18 | 800 | 51.17% | Yes |
| AUR260116P00005000 | 11/5 3:07 PM | 5.00 | 0.87 | 0.75 | 1 | 0.06 | 7.41% | 69 | 1804 | 67.58% | Yes |
| AUR260116P00005500 | 11/5 1:08 PM | 5.50 | 1.30 | 0.7 | 1.35 | 0.10 | 8.33% | 41 | 2637 | 81.45% | Yes |
| AUR260116P00007000 | 10/31 2:39 PM | 7.00 | 1.99 | 2 | 3.2 | 0.00 | 0.00% | 9 | 518 | 71.09% | Yes |
| AUR260116P00007500 | 10/14 12:47 PM | 7.50 | 2.35 | 1 | 3.4 | 0.00 | 0.00% | 1 | 1218 | 135.16% | Yes |
| AUR260116P00008000 | 10/8 10:24 AM | 8.00 | 2.68 | 2.9 | 4.1 | 0.00 | 0.00% | 38 | 230 | 172.27% | Yes |
| AUR260116P00009000 | 9/25 2:48 PM | 9.00 | 3.50 | 3.4 | 4.5 | 0.00 | 0.00% | 2 | 21 | 0.00% | Yes |
| AUR260116P00010000 | 10/28 10:48 AM | 10.00 | 4.87 | 4.9 | 6.1 | 0.00 | 0.00% | 10 | 568 | 201.17% | Yes |
| AUR260116P00011000 | 9/22 10:06 AM | 11.00 | 5.19 | 0 | 0 | 0.00 | 0.00% | 5 | 271 | 0.00% | Yes |
| AUR260116P00012000 | 7/24 1:01 PM | 12.00 | 5.65 | 6.2 | 6.6 | 0.00 | 0.00% | 4 | 1 | 0.00% | Yes |
| AUR260116P00013000 | 7/28 9:52 AM | 13.00 | 6.70 | 7.3 | 7.6 | 0.00 | 0.00% | 10 | 26 | 0.00% | Yes |
| AUR260116P00014000 | 7/22 11:26 AM | 14.00 | 7.95 | 8.4 | 8.6 | 0.00 | 0.00% | 12 | 5 | 0.00% | Yes |
| AUR260116P00015000 | 6/11 2:33 PM | 15.00 | 9.04 | 9.7 | 9.9 | 0.00 | 0.00% | 6 | 4 | 0.00% | Yes |
| AUR260116P00016000 | 6/12 12:03 PM | 16.00 | 10.30 | 10.7 | 10.9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| AUR260116P00017000 | 9/15 12:31 PM | 17.00 | 11.15 | 10.4 | 12.5 | 0.00 | 0.00% | 8 | 1 | 0.00% | Yes |
| AUR260116P00020000 | 8/1 9:55 AM | 20.00 | 14.70 | 14.4 | 14.6 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
