Options Chain for AURORA INNOVATION INC CLASS A COM (AUR) - $4.05 as of 4/10/2026 6:57:43 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 | 2.75 | 6.90 | 4.83 | 5.07 | % | 9.66 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 1.00 | 2.25 | 6.40 | 4.33 | % | 4.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 1.50 | 1.75 | 5.90 | 3.83 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.00 | 1.25 | 4.90 | 3.08 | % | 1.54 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.50 | 1.90 | 3.80 | 2.85 | % | 1.14 | 0 | 0 | 4.62 | 0.99 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.00 | 1.65 | 3.10 | 2.38 | 2.23 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.28 | 0.98 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 3.50 | 1.15 | 2.70 | 1.93 | % | 0.55 | 0 | 0 | 2.91 | 0.94 | 0.08 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.00 | 0.70 | 2.20 | 1.45 | % | 0.36 | 0 | 0 | 2.38 | 0.85 | 0.14 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 4.50 | 0.30 | 1.80 | 1.05 | 0.59 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.09 | 0.76 | 0.20 | -0.01 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.78 | 0.64 | 0.27 | -0.01 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 5.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.07 | +16.28% | 0.09 | 13 | 5 | 0.79 | 0.49 | 0.31 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.05 | 10 | 121 | 0.77 | 0.34 | 0.30 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 6.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 56 | 5 | 0.74 | 0.23 | 0.25 | 0.00 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.77 | 0.15 | 0.19 | 0.00 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.95 | 0.09 | 0.13 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.59 | 0.05 | 0.09 | 0.00 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.64 | 0.02 | 0.03 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 3.24 | 0.01 | 0.02 | 0.00 | 4/17/2026 4:00:02 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 | 2.15 | 1.08 | % | 2.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.49 | -0.01 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.68 | -0.02 | 0.03 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 3.48 | -0.06 | 0.08 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | -0.15 | 0.14 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 4.50 | 0.15 | 0.25 | 0.20 | % | 0.04 | 0 | 0 | 0.75 | -0.24 | 0.20 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 5.00 | 0.30 | 0.45 | 0.38 | 0.47 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.36 | 0.27 | -0.01 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 5.50 | 0.55 | 0.75 | 0.65 | % | 0.12 | 0 | 0 | 0.75 | -0.51 | 0.31 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 6.00 | 0.90 | 1.05 | 0.98 | % | 0.16 | 0 | 0 | 0.73 | -0.66 | 0.30 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 6.50 | 1.30 | 1.45 | 1.38 | % | 0.21 | 0 | 0 | 0.73 | -0.77 | 0.25 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 7.00 | 1.20 | 2.55 | 1.88 | % | 0.27 | 0 | 0 | 1.95 | -0.85 | 0.19 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 7.50 | 1.45 | 3.00 | 2.23 | % | 0.30 | 0 | 0 | 2.03 | -0.91 | 0.13 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 8.00 | 1.70 | 3.70 | 2.70 | % | 0.34 | 0 | 0 | 2.45 | -0.95 | 0.09 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 9.00 | 2.20 | 5.00 | 3.60 | % | 0.40 | 0 | 0 | 3.11 | -0.98 | 0.03 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 2.60 | 6.80 | 4.70 | % | 0.47 | 0 | 0 | 4.45 | -0.99 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST |