Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $5.88 as of 4/30/2026 9:05:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.90 | 7.50 | 6.20 | 5.28 | +1.08 | +25.72% | 12.40 | 6 | 17 | 0.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 1.00 | 3.50 | 5.60 | 4.55 | 4.97 | +0.92 | +22.72% | 4.55 | 7 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 1.50 | 4.20 | 4.70 | 4.45 | 4.56 | +0.98 | +27.38% | 2.97 | 10 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 2.00 | 3.50 | 4.40 | 3.95 | 4.10 | +1.20 | +41.38% | 1.98 | 6 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 2.50 | 3.00 | 4.10 | 3.55 | 3.65 | +1.15 | +46.00% | 1.42 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 3.00 | 2.60 | 3.40 | 3.00 | 3.06 | +1.04 | +51.49% | 1.00 | 11 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 3.50 | 2.20 | 2.90 | 2.55 | 2.30 | +0.78 | +51.32% | 0.73 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 4.00 | 0.85 | 2.50 | 1.68 | 2.30 | +1.26 | +121.16% | 0.42 | 13 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 4.50 | 1.30 | 1.45 | 1.38 | 1.39 | +0.79 | +131.67% | 0.31 | 60 | 212 | 4.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 5.00 | 0.85 | 1.10 | 0.98 | 0.80 | +0.65 | +433.34% | 0.20 | 458 | 963 | 4.54 | 0.99 | 0.05 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 5.50 | 0.35 | 0.50 | 0.43 | 0.43 | +0.41 | +2,050.00% | 0.08 | 1,470 | 1,299 | 1.90 | 0.87 | 0.52 | -0.03 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.12 | +600.00% | 0.02 | 12,860 | 60 | 1.51 | 0.43 | 1.02 | -0.10 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 998 | 40 | 2.35 | 0.09 | 0.42 | -0.02 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 247 | 5 | 2.65 | 0.01 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 13 | 5.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.07 | +350.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.03 | -50.00% | 0.02 | 8 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.02 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 350 | 5.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 107 | 4.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 56 | 258 | 2.83 | -0.01 | 0.05 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.50 | -83.34% | 0.01 | 20 | 13 | 2.18 | -0.13 | 0.52 | -0.03 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 6.00 | 0.20 | 0.70 | 0.45 | 0.22 | % | 0.07 | 258 | 0 | 1.41 | -0.57 | 1.02 | -0.10 | 4/30/2026 | 4/30/2026 4:00:00 PM EST | |
| 6.50 | 0.35 | 0.75 | 0.55 | 0.60 | -0.90 | -60.00% | 0.08 | 31 | 1 | 3.07 | -0.91 | 0.42 | -0.02 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 7.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.92 | -45.55% | 0.17 | 124 | 0 | 4.13 | -0.99 | 0.06 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 7.50 | 1.55 | 1.95 | 1.75 | 1.40 | -1.03 | -42.39% | 0.23 | 10 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 8.00 | 1.55 | 2.35 | 1.95 | 1.97 | -0.89 | -31.12% | 0.24 | 2 | 1 | 6.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 8.50 | 1.70 | 3.10 | 2.40 | 3.67 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 4:00:00 PM EST |
| 9.00 | 1.85 | 4.70 | 3.28 | 3.75 | -0.11 | -2.85% | 0.36 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |
| 9.50 | 2.00 | 4.10 | 3.05 | 4.14 | % | 0.32 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:00 PM EST |